Skip to main content

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

124.24 +2.03 (+1.66%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.11 49.48 48.11 49.47 436,236 +1.58(+3.30%)
Jan 28, 2016 48.12 48.35 47.57 47.89 244,229 +0.20(+0.41%)
Jan 27, 2016 47.87 48.42 47.44 47.69 214,458 -0.37(-0.76%)
Jan 26, 2016 47.03 48.06 47.03 48.06 487,483 +1.29(+2.75%)
Jan 25, 2016 47.60 47.65 46.69 46.77 426,061 -1.06(-2.22%)
Jan 22, 2016 47.44 47.95 47.31 47.83 329,358 +1.13(+2.41%)
Jan 21, 2016 46.61 47.41 46.35 46.70 289,029 +0.18(+0.38%)
Jan 20, 2016 46.33 46.99 45.02 46.52 727,270 -0.39(-0.83%)
Jan 19, 2016 47.76 47.76 46.53 46.91 385,860 -0.40(-0.85%)
Jan 15, 2016 46.99 47.32 47.32 47.32 476,456 -0.82(-1.71%)
Jan 14, 2016 47.73 48.46 47.15 48.14 439,097 +0.62(+1.32%)
Jan 13, 2016 48.96 49.15 47.33 47.51 177,586 -1.28(-2.62%)
Jan 12, 2016 49.20 49.28 48.08 48.79 257,892 +0.04(+0.09%)
Jan 11, 2016 49.09 49.18 48.30 48.75 217,744 -0.13(-0.27%)
Jan 08, 2016 49.85 49.85 48.81 48.88 279,053 -0.68(-1.38%)
Jan 07, 2016 50.07 50.42 49.50 49.56 277,579 -1.34(-2.63%)
Jan 06, 2016 51.09 51.34 50.65 50.91 221,576 -0.92(-1.77%)
Jan 05, 2016 51.98 51.98 51.49 51.82 516,111 -0.02(-0.04%)
Jan 04, 2016 51.61 51.83 51.25 51.84 522,090 -0.55(-1.05%)
Dec 31, 2015 52.76 52.39 52.39 52.39 333,071 -0.52(-0.98%)
Dec 30, 2015 53.22 53.36 52.87 52.91 257,008 -0.42(-0.80%)
Dec 29, 2015 53.21 53.47 52.99 53.34 191,304 +0.42(+0.79%)
Dec 28, 2015 52.97 52.99 52.42 52.92 307,569 -0.32(-0.60%)
Dec 24, 2015 53.22 53.24 53.24 53.24 155,015 -0.12(-0.23%)
Dec 23, 2015 52.79 53.39 52.76 53.36 318,711 +0.92(+1.76%)
Dec 22, 2015 52.07 52.61 51.74 52.44 392,293 +0.55(+1.07%)
Dec 21, 2015 51.83 51.99 51.48 51.89 413,794 +0.39(+0.76%)
Dec 18, 2015 52.12 52.12 51.49 51.50 263,617 -0.77(-1.48%)
Dec 17, 2015 53.09 53.09 52.27 52.27 295,104 -0.66(-1.25%)
Dec 16, 2015 52.71 53.07 52.39 52.93 236,912 +0.49(+0.93%)
Dec 15, 2015 52.18 52.56 52.17 52.44 299,093 +0.61(+1.17%)
Dec 14, 2015 52.19 52.44 51.54 51.84 424,583 -0.40(-0.76%)
Dec 11, 2015 52.59 52.82 52.09 52.23 331,862 -0.94(-1.76%)
Dec 10, 2015 52.95 53.51 52.84 53.17 181,643 +0.21(+0.40%)
Dec 09, 2015 53.39 54.01 52.83 52.96 268,470 -0.54(-1.01%)
Dec 08, 2015 53.51 53.75 53.23 53.50 259,837 -0.47(-0.87%)
Dec 07, 2015 54.56 54.56 53.71 53.97 198,076 -0.80(-1.46%)
Dec 04, 2015 54.27 54.85 54.21 54.76 188,561 +0.57(+1.04%)
Dec 03, 2015 55.19 55.24 53.98 54.20 302,844 -0.82(-1.49%)
Dec 02, 2015 55.72 55.83 54.94 55.02 437,817 -0.76(-1.36%)
Dec 01, 2015 55.56 55.79 55.44 55.78 230,314 +0.42(+0.77%)
Nov 30, 2015 55.68 55.69 55.25 55.35 178,854 -0.16(-0.30%)
Nov 27, 2015 55.42 55.61 55.26 55.52 40,749 +0.12(+0.22%)
Nov 25, 2015 55.30 55.40 55.40 55.40 282,895 +0.09(+0.17%)
Nov 24, 2015 54.62 55.41 54.54 55.30 163,850 +0.48(+0.88%)
Nov 23, 2015 54.63 55.04 54.63 54.82 163,195 +0.13(+0.24%)
Nov 20, 2015 54.65 54.87 54.60 54.69 115,931 +0.16(+0.30%)
Nov 19, 2015 54.56 54.63 54.34 54.53 123,128 -0.10(-0.19%)
Nov 18, 2015 53.84 54.64 53.79 54.63 168,496 +0.99(+1.85%)
Nov 17, 2015 54.00 54.22 53.56 53.64 228,014 -0.31(-0.58%)
Nov 16, 2015 53.18 53.96 53.15 53.95 275,658 +0.72(+1.35%)
Nov 13, 2015 53.45 53.67 53.08 53.23 140,678 -0.40(-0.74%)
Nov 12, 2015 54.55 54.55 53.63 53.63 196,196 -1.36(-2.47%)
Nov 11, 2015 55.53 55.53 54.92 54.99 128,521 -0.35(-0.64%)
Nov 10, 2015 54.94 55.34 54.83 55.34 163,417 +0.26(+0.47%)
Nov 09, 2015 55.50 55.50 54.76 55.08 136,314 -0.47(-0.84%)
Nov 06, 2015 55.46 55.58 55.22 55.55 122,019 -0.01(-0.02%)
Nov 05, 2015 55.60 55.68 55.13 55.56 151,973 +0.01(+0.01%)
Nov 04, 2015 55.78 55.83 55.41 55.56 192,391 -0.13(-0.23%)
Nov 03, 2015 55.37 55.98 55.37 55.68 215,725 +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.