Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.61 74.76 73.40 73.70 194,989 -0.90(-1.20%)
Jul 30, 2019 73.53 74.63 73.34 74.60 111,523 +0.57(+0.76%)
Jul 29, 2019 74.38 74.42 73.90 74.04 99,302 -0.33(-0.45%)
Jul 26, 2019 73.86 74.47 73.74 74.37 90,348 +0.67(+0.91%)
Jul 25, 2019 74.38 74.43 73.60 73.70 93,940 -0.65(-0.87%)
Jul 24, 2019 73.01 74.43 73.01 74.35 154,630 +1.17(+1.60%)
Jul 23, 2019 72.58 73.20 72.45 73.18 150,468 +0.91(+1.26%)
Jul 22, 2019 72.61 72.74 72.22 72.27 123,672 -0.20(-0.28%)
Jul 19, 2019 72.72 73.02 72.44 72.47 407,666 -0.06(-0.08%)
Jul 18, 2019 72.18 72.64 72.05 72.53 104,874 +0.32(+0.45%)
Jul 17, 2019 72.75 72.77 72.15 72.20 516,289 -0.68(-0.94%)
Jul 16, 2019 72.62 73.15 72.37 72.89 140,073 +0.20(+0.28%)
Jul 15, 2019 73.23 73.23 72.55 72.69 106,313 -0.41(-0.56%)
Jul 12, 2019 72.35 73.24 72.24 73.09 154,382 +0.86(+1.19%)
Jul 11, 2019 72.59 72.62 71.95 72.23 146,775 -0.29(-0.40%)
Jul 10, 2019 73.02 73.10 72.37 72.52 99,771 -0.14(-0.19%)
Jul 09, 2019 72.37 72.70 72.25 72.66 117,150 -0.04(-0.05%)
Jul 08, 2019 73.19 73.34 72.59 72.69 517,563 -0.79(-1.08%)
Jul 05, 2019 72.99 73.49 72.63 73.49 77,191 +0.10(+0.13%)
Jul 03, 2019 72.98 73.39 72.85 73.39 132,672 +0.65(+0.89%)
Jul 02, 2019 73.15 73.15 72.49 72.74 160,136 -0.45(-0.61%)
Jul 01, 2019 73.89 74.09 72.87 73.19 203,293 +0.47(+0.65%)
Jun 28, 2019 72.25 73.09 72.05 72.72 195,609 +0.73(+1.01%)
Jun 27, 2019 71.30 71.99 71.30 71.99 136,771 +0.87(+1.22%)
Jun 26, 2019 71.34 71.50 71.11 71.13 122,503 +0.10(+0.13%)
Jun 25, 2019 71.42 71.46 71.01 71.03 149,790 -0.25(-0.35%)
Jun 24, 2019 72.05 72.12 71.28 71.28 143,922 -0.59(-0.82%)
Jun 21, 2019 72.26 72.26 71.72 71.87 228,284 -0.42(-0.59%)
Jun 20, 2019 72.51 72.51 71.85 72.30 112,423 +0.55(+0.76%)
Jun 19, 2019 71.68 71.92 71.57 71.75 121,712 +0.14(+0.20%)
Jun 18, 2019 71.12 72.12 71.12 71.61 198,688 +0.90(+1.28%)
Jun 17, 2019 70.91 71.09 70.64 70.70 104,806 -0.10(-0.14%)
Jun 14, 2019 71.17 71.17 70.66 70.80 94,708 -0.45(-0.63%)
Jun 13, 2019 70.98 71.31 70.86 71.25 112,373 +0.59(+0.84%)
Jun 12, 2019 70.84 70.89 70.47 70.66 143,772 -0.20(-0.29%)
Jun 11, 2019 71.26 71.55 70.73 70.86 153,166 +0.17(+0.24%)
Jun 10, 2019 70.67 71.21 70.59 70.69 466,252 +0.35(+0.50%)
Jun 07, 2019 70.26 70.65 70.03 70.34 166,070 +0.35(+0.51%)
Jun 06, 2019 69.94 70.14 69.34 69.99 259,213 +0.07(+0.10%)
Jun 05, 2019 70.11 70.15 69.03 69.92 786,810 +0.05(+0.08%)
Jun 04, 2019 68.72 69.89 68.72 69.86 325,144 +1.82(+2.67%)
Jun 03, 2019 67.35 68.29 67.31 68.05 472,690 +0.64(+0.96%)
May 31, 2019 67.57 67.76 66.96 67.40 349,762 -0.91(-1.33%)
May 30, 2019 68.86 69.26 67.99 68.31 578,057 -0.37(-0.54%)
May 29, 2019 68.61 68.84 68.13 68.68 188,809 -0.30(-0.43%)
May 28, 2019 69.92 69.92 68.98 68.98 134,720 -0.83(-1.18%)
May 24, 2019 69.76 69.91 69.47 69.81 124,222 +0.38(+0.55%)
May 23, 2019 70.04 70.18 69.05 69.42 143,662 -1.28(-1.82%)
May 22, 2019 71.27 71.34 70.59 70.71 95,755 -0.82(-1.14%)
May 21, 2019 70.97 71.65 70.97 71.53 138,750 +0.95(+1.34%)
May 20, 2019 70.58 70.96 70.41 70.58 130,453 -0.49(-0.69%)
May 17, 2019 71.46 72.04 71.02 71.07 116,073 -0.97(-1.35%)
May 16, 2019 71.84 72.44 71.84 72.04 118,575 +0.34(+0.47%)
May 15, 2019 71.06 71.80 70.91 71.70 171,940 +0.13(+0.18%)
May 14, 2019 70.97 71.88 70.85 71.57 254,892 +0.81(+1.14%)
May 13, 2019 71.70 71.70 70.51 70.76 191,164 -2.20(-3.02%)
May 10, 2019 72.50 73.18 71.66 72.97 158,141 +0.24(+0.33%)
May 09, 2019 72.30 72.89 71.75 72.73 133,742 -0.14(-0.19%)
May 08, 2019 73.12 73.60 72.85 72.87 151,595 -0.40(-0.55%)
May 07, 2019 74.01 74.19 72.82 73.27 166,407 -1.48(-1.97%)
May 06, 2019 73.73 74.89 73.70 74.75 154,479 -0.21(-0.28%)
May 03, 2019 74.08 74.97 74.06 74.95 133,693 +1.19(+1.62%)
May 02, 2019 73.71 74.20 73.22 73.76 173,066 -0.09(-0.12%)
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.