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 (%)
May 31, 2016 57.37 57.57 57.09 57.29 173,313 +0.11(+0.20%)
May 27, 2016 56.76 57.18 57.18 57.18 171,208 +0.39(+0.69%)
May 26, 2016 56.92 57.08 56.68 56.78 169,451 -0.04(-0.07%)
May 25, 2016 56.53 56.87 56.40 56.82 228,303 +0.67(+1.19%)
May 24, 2016 55.66 56.23 55.55 56.16 224,646 +0.84(+1.51%)
May 23, 2016 55.44 55.54 55.21 55.32 457,530 -0.13(-0.23%)
May 20, 2016 55.03 55.53 54.95 55.45 206,505 +0.73(+1.34%)
May 19, 2016 54.53 54.93 54.26 54.71 165,159 -0.17(-0.32%)
May 18, 2016 54.94 55.51 54.68 54.89 247,716 -0.24(-0.44%)
May 17, 2016 55.55 55.87 54.93 55.13 199,936 -0.51(-0.91%)
May 16, 2016 55.25 55.84 55.22 55.64 664,578 +0.60(+1.10%)
May 13, 2016 55.46 55.62 54.86 55.03 615,253 -0.63(-1.13%)
May 12, 2016 56.00 56.07 55.34 55.66 214,155 -0.08(-0.14%)
May 11, 2016 56.10 56.21 55.74 55.74 171,811 -0.52(-0.93%)
May 10, 2016 55.74 56.26 55.67 56.26 746,207 +0.74(+1.33%)
May 09, 2016 55.70 55.74 55.29 55.52 264,647 -0.22(-0.40%)
May 06, 2016 55.23 55.77 55.23 55.75 426,089 +0.22(+0.40%)
May 05, 2016 55.81 56.02 55.38 55.52 459,443 -0.09(-0.16%)
May 04, 2016 55.63 56.20 55.48 55.61 2,959,582 -0.36(-0.65%)
May 03, 2016 56.45 56.45 55.66 55.98 447,360 -0.91(-1.60%)
May 02, 2016 56.62 56.89 56.25 56.89 917,049 +0.37(+0.66%)
Apr 29, 2016 56.62 56.73 56.08 56.51 271,703 -0.22(-0.39%)
Apr 28, 2016 57.09 57.40 56.66 56.74 284,935 -0.62(-1.09%)
Apr 27, 2016 56.98 57.42 56.89 57.36 512,223 +0.41(+0.72%)
Apr 26, 2016 56.50 56.98 56.47 56.95 478,218 +0.59(+1.04%)
Apr 25, 2016 56.59 56.63 56.13 56.37 2,569,281 -0.35(-0.62%)
Apr 22, 2016 56.25 56.86 56.25 56.72 385,558 +0.60(+1.08%)
Apr 21, 2016 56.77 56.78 56.08 56.12 173,136 -0.56(-0.99%)
Apr 20, 2016 56.79 57.00 56.49 56.68 398,480 -0.08(-0.14%)
Apr 19, 2016 56.56 56.94 56.54 56.76 172,931 +0.39(+0.70%)
Apr 18, 2016 55.83 56.43 55.73 56.36 397,768 +0.21(+0.38%)
Apr 15, 2016 55.90 56.20 55.84 56.15 265,968 +0.14(+0.25%)
Apr 14, 2016 56.23 56.23 55.93 56.01 206,934 -0.23(-0.41%)
Apr 13, 2016 55.66 56.24 55.60 56.24 190,724 +0.91(+1.64%)
Apr 12, 2016 54.59 55.42 54.60 55.33 240,013 +0.74(+1.35%)
Apr 11, 2016 54.85 55.18 54.59 54.59 153,946 +0.04(+0.07%)
Apr 08, 2016 54.55 54.95 54.41 54.55 284,886 +0.45(+0.84%)
Apr 07, 2016 54.56 54.64 53.83 54.10 282,812 -0.75(-1.36%)
Apr 06, 2016 54.47 54.85 54.22 54.85 613,653 +0.34(+0.62%)
Apr 05, 2016 54.71 54.90 54.45 54.51 2,504,422 -0.60(-1.08%)
Apr 04, 2016 55.70 55.70 55.05 55.10 740,617 -0.60(-1.07%)
Apr 01, 2016 55.20 55.71 54.95 55.70 1,416,281 +0.13(+0.23%)
Mar 31, 2016 55.57 55.73 55.47 55.57 472,836 +0.01(+0.02%)
Mar 30, 2016 55.85 55.87 55.40 55.56 342,409 +0.04(+0.07%)
Mar 29, 2016 54.40 55.53 54.28 55.52 213,836 +0.95(+1.73%)
Mar 28, 2016 54.60 54.69 54.22 54.57 622,620 +0.13(+0.23%)
Mar 24, 2016 53.99 54.45 54.45 54.45 2,815,004 +0.18(+0.33%)
Mar 23, 2016 54.90 55.00 54.27 54.27 244,738 -0.93(-1.69%)
Mar 22, 2016 54.92 55.38 54.82 55.20 229,837 -0.03(-0.06%)
Mar 21, 2016 55.14 55.33 54.94 55.23 324,542 +0.03(+0.05%)
Mar 18, 2016 55.08 55.55 55.01 55.21 282,422 +0.23(+0.41%)
Mar 17, 2016 54.15 55.12 54.01 54.98 280,355 +0.80(+1.49%)
Mar 16, 2016 53.39 54.25 53.32 54.17 200,659 +0.67(+1.24%)
Mar 15, 2016 53.51 53.63 53.24 53.51 122,189 -0.37(-0.68%)
Mar 14, 2016 53.95 54.02 53.63 53.87 243,162 -0.21(-0.38%)
Mar 11, 2016 53.47 54.10 53.46 54.08 152,392 +1.06(+2.00%)
Mar 10, 2016 53.23 53.37 52.44 53.02 122,887 -0.09(-0.16%)
Mar 09, 2016 53.07 53.24 52.87 53.11 147,162 +0.30(+0.56%)
Mar 08, 2016 53.66 53.66 52.77 52.81 257,673 -1.14(-2.10%)
Mar 07, 2016 53.26 53.95 53.26 53.95 455,160 +0.49(+0.92%)
Mar 04, 2016 53.06 53.71 52.94 53.45 147,381 +0.47(+0.89%)
Mar 03, 2016 52.20 52.98 52.18 52.98 149,372 +0.74(+1.41%)
Mar 02, 2016 51.50 52.25 51.42 52.25 448,078 +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.