Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.36 57.56 57.08 57.28 173,334 +0.11(+0.20%)
May 27, 2016 56.75 57.17 57.17 57.17 171,229 +0.39(+0.69%)
May 26, 2016 56.91 57.07 56.67 56.78 169,472 -0.04(-0.07%)
May 25, 2016 56.52 56.86 56.40 56.82 228,331 +0.67(+1.19%)
May 24, 2016 55.66 56.22 55.54 56.15 224,674 +0.84(+1.51%)
May 23, 2016 55.43 55.53 55.20 55.31 457,586 -0.13(-0.23%)
May 20, 2016 55.02 55.53 54.94 55.44 206,531 +0.73(+1.34%)
May 19, 2016 54.52 54.92 54.25 54.71 165,179 -0.17(-0.32%)
May 18, 2016 54.94 55.51 54.67 54.88 247,746 -0.24(-0.44%)
May 17, 2016 55.54 55.86 54.93 55.12 199,961 -0.51(-0.91%)
May 16, 2016 55.24 55.83 55.22 55.63 664,660 +0.60(+1.10%)
May 13, 2016 55.45 55.62 54.85 55.02 615,329 -0.63(-1.13%)
May 12, 2016 55.99 56.06 55.33 55.66 214,181 -0.08(-0.14%)
May 11, 2016 56.10 56.20 55.73 55.73 171,832 -0.52(-0.93%)
May 10, 2016 55.74 56.26 55.67 56.26 746,299 +0.74(+1.33%)
May 09, 2016 55.70 55.73 55.29 55.52 264,680 -0.22(-0.40%)
May 06, 2016 55.22 55.77 55.22 55.74 426,142 +0.22(+0.40%)
May 05, 2016 55.80 56.01 55.37 55.52 459,499 -0.09(-0.16%)
May 04, 2016 55.62 56.19 55.48 55.61 2,959,948 -0.36(-0.65%)
May 03, 2016 56.44 56.44 55.65 55.97 447,415 -0.91(-1.60%)
May 02, 2016 56.61 56.88 56.24 56.88 917,162 +0.37(+0.66%)
Apr 29, 2016 56.61 56.73 56.08 56.51 271,736 -0.22(-0.39%)
Apr 28, 2016 57.09 57.39 56.65 56.73 284,970 -0.62(-1.09%)
Apr 27, 2016 56.98 57.41 56.88 57.35 512,286 +0.41(+0.72%)
Apr 26, 2016 56.49 56.98 56.46 56.95 478,277 +0.59(+1.04%)
Apr 25, 2016 56.58 56.62 56.13 56.36 2,569,598 -0.35(-0.62%)
Apr 22, 2016 56.24 56.86 56.24 56.71 385,605 +0.60(+1.08%)
Apr 21, 2016 56.76 56.77 56.07 56.11 173,158 -0.56(-0.99%)
Apr 20, 2016 56.78 57.00 56.48 56.67 398,529 -0.08(-0.14%)
Apr 19, 2016 56.56 56.93 56.53 56.75 172,952 +0.39(+0.70%)
Apr 18, 2016 55.83 56.43 55.73 56.35 397,817 +0.22(+0.38%)
Apr 15, 2016 55.89 56.19 55.83 56.14 266,001 +0.14(+0.25%)
Apr 14, 2016 56.23 56.23 55.92 56.00 206,959 -0.23(-0.41%)
Apr 13, 2016 55.65 56.23 55.60 56.23 190,747 +0.90(+1.64%)
Apr 12, 2016 54.59 55.41 54.59 55.32 240,042 +0.74(+1.35%)
Apr 11, 2016 54.85 55.17 54.58 54.59 153,965 +0.04(+0.07%)
Apr 08, 2016 54.55 54.94 54.41 54.55 284,921 +0.45(+0.84%)
Apr 07, 2016 54.55 54.63 53.83 54.09 282,847 -0.75(-1.36%)
Apr 06, 2016 54.46 54.85 54.21 54.84 613,729 +0.34(+0.62%)
Apr 05, 2016 54.71 54.89 54.44 54.50 2,504,732 -0.60(-1.08%)
Apr 04, 2016 55.69 55.70 55.05 55.10 740,709 -0.60(-1.07%)
Apr 01, 2016 55.19 55.71 54.94 55.69 1,416,456 +0.13(+0.23%)
Mar 31, 2016 55.56 55.72 55.46 55.56 472,894 +0.01(+0.02%)
Mar 30, 2016 55.84 55.87 55.39 55.55 342,452 +0.04(+0.07%)
Mar 29, 2016 54.39 55.53 54.28 55.51 213,862 +0.95(+1.73%)
Mar 28, 2016 54.59 54.68 54.21 54.57 622,697 +0.13(+0.23%)
Mar 24, 2016 53.98 54.44 54.44 54.44 2,815,351 +0.18(+0.33%)
Mar 23, 2016 54.89 55.00 54.27 54.26 244,768 -0.93(-1.69%)
Mar 22, 2016 54.91 55.37 54.82 55.20 229,865 -0.03(-0.06%)
Mar 21, 2016 55.13 55.32 54.94 55.23 324,582 +0.03(+0.05%)
Mar 18, 2016 55.07 55.54 55.01 55.20 282,456 +0.23(+0.41%)
Mar 17, 2016 54.14 55.11 54.00 54.97 280,389 +0.80(+1.49%)
Mar 16, 2016 53.38 54.25 53.31 54.17 200,684 +0.67(+1.24%)
Mar 15, 2016 53.51 53.63 53.24 53.50 122,204 -0.37(-0.68%)
Mar 14, 2016 53.95 54.01 53.63 53.87 243,192 -0.21(-0.38%)
Mar 11, 2016 53.47 54.09 53.45 54.07 152,410 +1.06(+2.00%)
Mar 10, 2016 53.22 53.37 52.43 53.01 122,902 -0.08(-0.16%)
Mar 09, 2016 53.06 53.24 52.87 53.10 147,180 +0.29(+0.56%)
Mar 08, 2016 53.65 53.65 52.76 52.80 257,705 -1.14(-2.10%)
Mar 07, 2016 53.26 53.94 53.26 53.94 455,217 +0.49(+0.92%)
Mar 04, 2016 53.05 53.71 52.93 53.45 147,399 +0.47(+0.89%)
Mar 03, 2016 52.19 52.98 52.17 52.98 149,390 +0.74(+1.41%)
Mar 02, 2016 51.50 52.24 51.41 52.24 448,134 +0.70(+1.35%)
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.