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 (%)
Oct 30, 2015 54.63 54.87 54.51 54.54 115,186 -0.13(-0.24%)
Oct 29, 2015 54.80 54.98 54.48 54.67 169,113 -0.30(-0.54%)
Oct 28, 2015 53.85 54.97 53.82 54.97 334,994 +1.26(+2.35%)
Oct 27, 2015 54.05 54.09 53.46 53.70 187,119 -0.62(-1.14%)
Oct 26, 2015 54.49 54.50 54.19 54.32 140,014 -0.24(-0.43%)
Oct 23, 2015 54.50 54.65 54.23 54.56 162,986 +0.36(+0.66%)
Oct 22, 2015 53.91 54.43 53.90 54.20 141,405 +0.45(+0.83%)
Oct 21, 2015 54.50 54.51 53.69 53.76 255,671 -0.62(-1.14%)
Oct 20, 2015 54.13 54.60 54.13 54.38 167,188 +0.20(+0.36%)
Oct 19, 2015 54.00 54.33 53.98 54.18 223,801 -0.10(-0.18%)
Oct 16, 2015 54.44 54.44 53.90 54.28 113,230 -0.07(-0.13%)
Oct 15, 2015 53.94 54.35 53.46 54.35 174,987 +0.54(+1.00%)
Oct 14, 2015 54.14 54.34 53.76 53.81 121,611 -0.33(-0.60%)
Oct 13, 2015 54.28 54.80 54.10 54.14 153,560 -0.42(-0.78%)
Oct 12, 2015 54.78 54.78 54.38 54.56 551,572 -0.17(-0.30%)
Oct 09, 2015 54.91 55.01 54.54 54.73 426,568 -0.08(-0.15%)
Oct 08, 2015 54.03 54.94 54.00 54.81 161,261 +0.73(+1.34%)
Oct 07, 2015 53.71 54.11 53.44 54.08 274,808 +0.72(+1.35%)
Oct 06, 2015 53.27 53.63 53.22 53.36 354,472 +0.06(+0.12%)
Oct 05, 2015 52.42 53.33 52.42 53.30 414,160 +1.21(+2.33%)
Oct 02, 2015 50.91 52.09 50.58 52.09 175,000 +0.79(+1.54%)
Oct 01, 2015 51.47 51.67 50.78 51.30 717,911 -0.12(-0.23%)
Sep 30, 2015 51.22 51.47 50.91 51.41 167,087 +0.68(+1.33%)
Sep 29, 2015 50.77 51.02 50.48 50.74 242,296 +0.03(+0.06%)
Sep 28, 2015 51.66 51.70 50.66 50.71 207,242 -1.15(-2.23%)
Sep 25, 2015 52.41 52.41 51.76 51.86 239,400 -0.20(-0.38%)
Sep 24, 2015 51.75 52.19 51.47 52.06 125,821 -0.08(-0.16%)
Sep 23, 2015 52.46 52.57 52.06 52.14 119,849 -0.16(-0.31%)
Sep 22, 2015 52.50 52.71 52.09 52.31 174,885 -0.73(-1.38%)
Sep 21, 2015 53.10 53.58 53.00 53.04 156,807 +0.24(+0.45%)
Sep 18, 2015 53.13 53.37 52.71 52.80 344,900 -1.00(-1.86%)
Sep 17, 2015 54.03 54.54 53.72 53.80 128,573 -0.24(-0.44%)
Sep 16, 2015 53.51 54.09 53.46 54.05 157,073 +0.63(+1.18%)
Sep 15, 2015 52.86 53.48 52.86 53.41 122,702 +0.64(+1.22%)
Sep 14, 2015 53.13 53.13 52.69 52.77 169,275 -0.24(-0.46%)
Sep 11, 2015 52.72 53.01 52.43 53.01 124,011 +0.16(+0.31%)
Sep 10, 2015 52.76 53.41 52.68 52.85 140,276 +0.04(+0.08%)
Sep 09, 2015 53.81 53.88 52.74 52.80 132,841 -0.61(-1.14%)
Sep 08, 2015 52.92 53.44 52.79 53.41 142,334 +1.26(+2.41%)
Sep 04, 2015 52.34 52.15 52.15 52.15 165,264 -0.66(-1.25%)
Sep 03, 2015 52.60 53.27 52.55 52.82 225,035 +0.32(+0.62%)
Sep 02, 2015 52.40 52.54 51.79 52.49 358,376 +0.61(+1.17%)
Sep 01, 2015 53.04 53.04 51.71 51.88 274,401 -1.67(-3.12%)
Aug 31, 2015 53.44 53.82 53.17 53.56 221,404 -0.05(-0.09%)
Aug 28, 2015 53.15 53.72 53.11 53.60 252,186 +0.34(+0.63%)
Aug 27, 2015 52.34 53.41 52.28 53.27 296,722 +1.44(+2.78%)
Aug 26, 2015 51.09 51.97 50.63 51.83 428,927 +1.29(+2.55%)
Aug 25, 2015 51.79 52.88 50.54 50.54 271,809 -0.56(-1.11%)
Aug 24, 2015 50.80 52.80 37.84 51.10 1,022,023 -2.19(-4.11%)
Aug 21, 2015 53.97 54.16 53.28 53.29 419,672 -1.12(-2.06%)
Aug 20, 2015 55.17 55.27 54.41 54.41 727,585 -1.29(-2.32%)
Aug 19, 2015 56.06 56.06 55.40 55.70 131,125 -0.62(-1.10%)
Aug 18, 2015 56.55 56.55 56.24 56.32 103,648 -0.31(-0.55%)
Aug 17, 2015 56.09 56.63 55.88 56.63 127,242 +0.43(+0.76%)
Aug 14, 2015 55.86 56.22 55.79 56.21 163,809 +0.36(+0.64%)
Aug 13, 2015 55.96 56.02 55.73 55.85 117,508 -0.13(-0.24%)
Aug 12, 2015 55.80 56.10 55.10 55.98 184,880 -0.14(-0.25%)
Aug 11, 2015 56.24 56.33 55.89 56.12 125,452 -0.54(-0.96%)
Aug 10, 2015 55.93 56.67 55.90 56.66 117,578 +1.07(+1.92%)
Aug 07, 2015 55.78 55.91 55.47 55.59 96,262 -0.24(-0.44%)
Aug 06, 2015 56.13 56.21 55.50 55.84 182,483 -0.20(-0.35%)
Aug 05, 2015 56.09 56.54 55.88 56.03 127,163 +0.28(+0.49%)
Aug 04, 2015 55.91 56.14 55.66 55.76 145,189 +0.00(+0.00%)
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.