Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.57 74.62 73.76 73.83 138,928 -0.81(-1.09%)
May 30, 2018 73.72 74.87 73.72 74.64 347,205 +1.34(+1.83%)
May 29, 2018 73.10 73.64 72.85 73.30 473,717 -0.21(-0.29%)
May 25, 2018 73.51 73.51 73.51 0 -0.30(-0.40%)
May 24, 2018 73.63 73.90 73.22 73.81 89,203 +0.00(+0.01%)
May 23, 2018 73.57 73.83 73.48 73.80 130,797 -0.03(-0.04%)
May 22, 2018 74.40 74.61 73.81 73.84 207,208 -0.41(-0.55%)
May 21, 2018 73.84 74.28 73.84 74.25 114,542 +0.77(+1.05%)
May 18, 2018 73.79 73.84 73.47 73.47 98,667 -0.28(-0.38%)
May 17, 2018 73.52 74.09 73.52 73.75 114,663 +0.24(+0.32%)
May 16, 2018 73.15 73.71 73.12 73.51 94,634 +0.47(+0.64%)
May 15, 2018 72.81 73.15 72.73 73.04 189,849 -0.05(-0.07%)
May 14, 2018 73.36 73.51 73.02 73.10 189,619 -0.14(-0.19%)
May 11, 2018 73.19 73.46 73.07 73.23 348,550 +0.11(+0.15%)
May 10, 2018 72.79 73.30 72.72 73.12 68,525 +0.52(+0.72%)
May 09, 2018 72.43 72.83 72.31 72.60 228,303 +0.36(+0.50%)
May 08, 2018 71.97 72.24 71.79 72.24 74,249 +0.26(+0.36%)
May 07, 2018 71.80 72.34 71.78 71.98 84,306 +0.40(+0.55%)
May 04, 2018 70.44 71.86 70.32 71.59 107,233 +0.95(+1.35%)
May 03, 2018 70.70 70.92 70.01 70.64 130,801 -0.32(-0.46%)
May 02, 2018 70.89 71.47 70.84 70.96 110,261 -0.01(-0.02%)
May 01, 2018 70.69 71.04 70.09 70.97 89,791 +0.14(+0.20%)
Apr 30, 2018 71.75 71.93 70.83 70.83 173,847 -0.81(-1.13%)
Apr 27, 2018 71.61 71.82 71.26 71.64 103,885 -0.06(-0.09%)
Apr 26, 2018 71.64 71.88 71.34 71.70 220,123 +0.18(+0.25%)
Apr 25, 2018 71.22 71.81 70.81 71.52 308,817 +0.19(+0.27%)
Apr 24, 2018 71.92 72.24 70.84 71.33 135,644 -0.29(-0.41%)
Apr 23, 2018 71.56 71.93 71.34 71.62 123,959 +0.11(+0.16%)
Apr 20, 2018 71.98 72.07 71.36 71.51 144,157 -0.48(-0.67%)
Apr 19, 2018 72.11 72.36 71.71 71.99 254,304 -0.25(-0.35%)
Apr 18, 2018 72.10 72.66 72.10 72.24 237,459 +0.40(+0.55%)
Apr 17, 2018 71.93 72.13 71.69 71.85 246,201 +0.29(+0.41%)
Apr 16, 2018 71.18 71.75 70.97 71.56 101,280 +0.75(+1.06%)
Apr 13, 2018 71.23 71.23 70.59 70.80 110,634 -0.16(-0.22%)
Apr 12, 2018 70.95 71.21 70.70 70.96 110,766 +0.26(+0.36%)
Apr 11, 2018 70.43 70.98 70.35 70.70 94,570 -0.02(-0.03%)
Apr 10, 2018 70.49 70.95 70.23 70.73 116,912 +1.19(+1.72%)
Apr 09, 2018 69.95 70.44 69.52 69.53 98,772 +0.00(+0.01%)
Apr 06, 2018 70.52 70.86 69.01 69.53 128,699 -1.47(-2.07%)
Apr 05, 2018 70.71 71.12 70.35 71.00 99,985 +0.67(+0.95%)
Apr 04, 2018 68.91 70.39 68.71 70.33 140,100 +0.53(+0.76%)
Apr 03, 2018 69.11 70.03 68.92 69.80 232,347 +1.05(+1.53%)
Apr 02, 2018 70.23 70.29 68.24 68.75 301,857 -1.66(-2.36%)
Mar 29, 2018 70.41 70.41 70.41 0 +0.93(+1.34%)
Mar 28, 2018 69.31 69.80 69.16 69.48 208,211 +0.36(+0.53%)
Mar 27, 2018 70.23 70.23 68.87 69.12 319,736 -0.88(-1.26%)
Mar 26, 2018 69.49 70.00 68.79 70.00 123,301 +1.34(+1.95%)
Mar 23, 2018 70.09 70.27 68.62 68.66 232,643 -1.37(-1.95%)
Mar 22, 2018 71.28 71.54 70.03 70.03 200,535 -1.98(-2.76%)
Mar 21, 2018 71.81 72.48 71.65 72.01 184,225 +0.30(+0.42%)
Mar 20, 2018 71.99 72.11 71.52 71.71 145,805 -0.14(-0.20%)
Mar 19, 2018 72.28 72.32 71.27 71.85 137,452 -0.74(-1.02%)
Mar 16, 2018 72.08 72.76 72.08 72.59 157,448 +0.57(+0.80%)
Mar 15, 2018 72.51 72.55 71.84 72.02 103,575 -0.34(-0.46%)
Mar 14, 2018 73.06 73.06 72.18 72.36 121,325 -0.44(-0.61%)
Mar 13, 2018 73.41 73.46 72.62 72.80 111,655 -0.36(-0.49%)
Mar 12, 2018 73.07 73.33 72.88 73.16 190,558 +0.11(+0.15%)
Mar 09, 2018 72.36 73.06 72.24 73.05 168,018 +1.09(+1.51%)
Mar 08, 2018 72.44 72.44 71.56 71.96 90,333 -0.28(-0.38%)
Mar 07, 2018 72.39 72.24 115,204 +0.08(+0.11%)
Mar 06, 2018 71.89 72.23 71.33 72.16 137,013 +0.54(+0.76%)
Mar 05, 2018 70.35 71.75 70.35 71.62 224,579 +0.92(+1.31%)
Mar 02, 2018 69.45 70.82 69.22 70.70 166,369 +0.77(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.