Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.11 49.47 48.11 49.46 436,290 +1.58(+3.30%)
Jan 28, 2016 48.11 48.35 47.56 47.88 244,259 +0.20(+0.41%)
Jan 27, 2016 47.86 48.41 47.44 47.69 214,485 -0.37(-0.76%)
Jan 26, 2016 47.02 48.05 47.02 48.05 487,544 +1.29(+2.75%)
Jan 25, 2016 47.59 47.64 46.69 46.76 426,113 -1.06(-2.21%)
Jan 22, 2016 47.43 47.94 47.30 47.82 329,399 +1.13(+2.41%)
Jan 21, 2016 46.61 47.40 46.35 46.70 289,065 +0.18(+0.38%)
Jan 20, 2016 46.33 46.99 45.02 46.52 727,360 -0.39(-0.83%)
Jan 19, 2016 47.76 47.76 46.53 46.91 385,907 -0.40(-0.85%)
Jan 15, 2016 46.98 47.31 47.31 47.31 476,514 -0.82(-1.71%)
Jan 14, 2016 47.73 48.45 47.14 48.13 439,152 +0.62(+1.31%)
Jan 13, 2016 48.95 49.14 47.33 47.51 177,608 -1.28(-2.62%)
Jan 12, 2016 49.20 49.28 48.07 48.79 257,924 +0.04(+0.09%)
Jan 11, 2016 49.08 49.18 48.30 48.74 217,771 -0.13(-0.27%)
Jan 08, 2016 49.84 49.84 48.80 48.87 279,087 -0.68(-1.38%)
Jan 07, 2016 50.06 50.41 49.50 49.56 277,613 -1.34(-2.63%)
Jan 06, 2016 51.09 51.33 50.64 50.90 221,604 -0.92(-1.77%)
Jan 05, 2016 51.97 51.97 51.48 51.82 516,175 -0.02(-0.04%)
Jan 04, 2016 51.60 51.82 51.24 51.84 522,155 -0.55(-1.05%)
Dec 31, 2015 52.75 52.39 52.39 52.39 333,112 -0.52(-0.98%)
Dec 30, 2015 53.21 53.36 52.86 52.91 257,040 -0.42(-0.80%)
Dec 29, 2015 53.20 53.46 52.98 53.33 191,328 +0.42(+0.79%)
Dec 28, 2015 52.96 52.98 52.41 52.92 307,607 -0.32(-0.60%)
Dec 24, 2015 53.21 53.24 53.24 53.24 155,035 -0.12(-0.23%)
Dec 23, 2015 52.78 53.38 52.76 53.36 318,751 +0.92(+1.76%)
Dec 22, 2015 52.07 52.61 51.73 52.44 392,342 +0.55(+1.07%)
Dec 21, 2015 51.82 51.98 51.48 51.88 413,846 +0.39(+0.76%)
Dec 18, 2015 52.11 52.11 51.49 51.49 263,650 -0.77(-1.48%)
Dec 17, 2015 53.08 53.08 52.26 52.26 295,140 -0.66(-1.25%)
Dec 16, 2015 52.71 53.06 52.38 52.93 236,941 +0.49(+0.94%)
Dec 15, 2015 52.18 52.55 52.17 52.44 299,130 +0.61(+1.17%)
Dec 14, 2015 52.18 52.43 51.53 51.83 424,635 -0.40(-0.76%)
Dec 11, 2015 52.59 52.81 52.09 52.23 331,903 -0.94(-1.76%)
Dec 10, 2015 52.94 53.51 52.84 53.16 181,665 +0.21(+0.40%)
Dec 09, 2015 53.38 54.01 52.82 52.95 268,503 -0.54(-1.01%)
Dec 08, 2015 53.50 53.74 53.22 53.49 259,869 -0.47(-0.87%)
Dec 07, 2015 54.55 54.55 53.70 53.96 198,100 -0.80(-1.46%)
Dec 04, 2015 54.26 54.84 54.20 54.76 188,585 +0.57(+1.04%)
Dec 03, 2015 55.19 55.23 53.98 54.19 302,881 -0.82(-1.49%)
Dec 02, 2015 55.72 55.82 54.93 55.01 437,871 -0.76(-1.36%)
Dec 01, 2015 55.55 55.78 55.43 55.77 230,342 +0.42(+0.77%)
Nov 30, 2015 55.68 55.69 55.25 55.35 178,876 -0.16(-0.30%)
Nov 27, 2015 55.41 55.60 55.26 55.51 40,754 +0.12(+0.22%)
Nov 25, 2015 55.29 55.39 55.39 55.39 282,930 +0.09(+0.17%)
Nov 24, 2015 54.61 55.40 54.53 55.30 163,870 +0.48(+0.88%)
Nov 23, 2015 54.62 55.03 54.62 54.82 163,215 +0.13(+0.24%)
Nov 20, 2015 54.64 54.86 54.59 54.69 115,945 +0.16(+0.30%)
Nov 19, 2015 54.55 54.62 54.34 54.52 123,143 -0.10(-0.19%)
Nov 18, 2015 53.83 54.63 53.78 54.62 168,517 +0.99(+1.85%)
Nov 17, 2015 53.99 54.21 53.55 53.63 228,042 -0.31(-0.58%)
Nov 16, 2015 53.17 53.95 53.14 53.94 275,692 +0.72(+1.35%)
Nov 13, 2015 53.44 53.66 53.08 53.22 140,695 -0.40(-0.74%)
Nov 12, 2015 54.55 54.55 53.62 53.62 196,220 -1.36(-2.47%)
Nov 11, 2015 55.52 55.52 54.92 54.98 128,537 -0.35(-0.64%)
Nov 10, 2015 54.93 55.33 54.82 55.33 163,437 +0.26(+0.47%)
Nov 09, 2015 55.50 55.50 54.75 55.07 136,331 -0.47(-0.84%)
Nov 06, 2015 55.46 55.57 55.21 55.54 122,034 -0.01(-0.02%)
Nov 05, 2015 55.59 55.68 55.12 55.56 151,992 +0.01(+0.01%)
Nov 04, 2015 55.77 55.82 55.40 55.55 192,415 -0.13(-0.23%)
Nov 03, 2015 55.36 55.98 55.36 55.68 215,751 +0.24(+0.43%)
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.