Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.21 55.41 54.94 55.14 180,082 +0.11(+0.20%)
May 27, 2016 54.62 55.03 55.03 55.03 177,895 +0.38(+0.69%)
May 26, 2016 54.78 54.93 54.55 54.65 176,070 -0.04(-0.07%)
May 25, 2016 54.40 54.73 54.28 54.69 237,220 +0.64(+1.19%)
May 24, 2016 53.57 54.12 53.46 54.04 233,421 +0.81(+1.51%)
May 23, 2016 53.35 53.45 53.14 53.24 475,401 -0.12(-0.23%)
May 20, 2016 52.96 53.45 52.88 53.36 214,571 +0.71(+1.34%)
May 19, 2016 52.48 52.86 52.22 52.66 171,610 -0.17(-0.32%)
May 18, 2016 52.88 53.43 52.62 52.82 257,392 -0.23(-0.44%)
May 17, 2016 53.46 53.77 52.87 53.06 207,746 -0.49(-0.91%)
May 16, 2016 53.17 53.74 53.15 53.54 690,536 +0.58(+1.10%)
May 13, 2016 53.38 53.53 52.79 52.96 639,285 -0.61(-1.13%)
May 12, 2016 53.89 53.96 53.26 53.57 222,520 -0.07(-0.14%)
May 11, 2016 53.99 54.09 53.64 53.64 178,521 -0.50(-0.93%)
May 10, 2016 53.65 54.15 53.58 54.15 775,353 +0.71(+1.33%)
May 09, 2016 53.61 53.64 53.21 53.44 274,984 -0.22(-0.40%)
May 06, 2016 53.15 53.68 53.15 53.65 442,733 +0.22(+0.40%)
May 05, 2016 53.71 53.92 53.30 53.44 477,389 -0.09(-0.16%)
May 04, 2016 53.54 54.09 53.40 53.52 3,075,183 -0.35(-0.65%)
May 03, 2016 54.33 54.33 53.57 53.87 464,834 -0.88(-1.60%)
May 02, 2016 54.49 54.75 54.14 54.75 952,869 +0.36(+0.66%)
Apr 29, 2016 54.49 54.60 53.98 54.39 282,316 -0.22(-0.39%)
Apr 28, 2016 54.95 55.24 54.53 54.61 296,065 -0.60(-1.09%)
Apr 27, 2016 54.84 55.26 54.75 55.20 532,230 +0.39(+0.72%)
Apr 26, 2016 54.38 54.84 54.34 54.81 496,897 +0.56(+1.04%)
Apr 25, 2016 54.46 54.50 54.02 54.25 2,669,637 -0.34(-0.62%)
Apr 22, 2016 54.13 54.73 54.13 54.59 400,617 +0.58(+1.08%)
Apr 21, 2016 54.64 54.64 53.97 54.01 179,899 -0.54(-0.99%)
Apr 20, 2016 54.66 54.86 54.37 54.55 414,044 -0.08(-0.14%)
Apr 19, 2016 54.44 54.80 54.41 54.62 179,686 +0.38(+0.70%)
Apr 18, 2016 53.73 54.31 53.64 54.24 413,304 +0.21(+0.38%)
Apr 15, 2016 53.79 54.08 53.74 54.04 276,357 +0.13(+0.25%)
Apr 14, 2016 54.12 54.12 53.83 53.90 215,017 -0.22(-0.41%)
Apr 13, 2016 53.57 54.12 53.51 54.12 198,173 +0.87(+1.64%)
Apr 12, 2016 52.54 53.33 52.54 53.25 249,387 +0.71(+1.35%)
Apr 11, 2016 52.79 53.10 52.54 52.54 159,960 +0.04(+0.07%)
Apr 08, 2016 52.50 52.88 52.37 52.50 296,014 +0.44(+0.84%)
Apr 07, 2016 52.51 52.59 51.81 52.07 293,859 -0.72(-1.36%)
Apr 06, 2016 52.42 52.79 52.18 52.79 637,622 +0.33(+0.62%)
Apr 05, 2016 52.66 52.83 52.40 52.46 2,602,245 -0.57(-1.08%)
Apr 04, 2016 53.61 53.61 52.98 53.03 769,546 -0.57(-1.07%)
Apr 01, 2016 53.13 53.62 52.88 53.61 1,471,601 +0.13(+0.23%)
Mar 31, 2016 53.48 53.64 53.38 53.48 491,305 +0.01(+0.02%)
Mar 30, 2016 53.75 53.77 53.31 53.47 355,784 +0.04(+0.07%)
Mar 29, 2016 52.35 53.45 52.24 53.43 222,188 +0.91(+1.73%)
Mar 28, 2016 52.55 52.63 52.18 52.52 646,939 +0.12(+0.23%)
Mar 24, 2016 51.96 52.40 52.40 52.40 2,924,957 +0.17(+0.33%)
Mar 23, 2016 52.83 52.94 52.23 52.23 254,298 -0.78(-1.48%)
Mar 22, 2016 52.74 53.18 52.65 53.01 239,319 -0.03(-0.06%)
Mar 21, 2016 52.95 53.13 52.77 53.04 337,931 +0.03(+0.05%)
Mar 18, 2016 52.90 53.35 52.83 53.02 294,073 +0.22(+0.41%)
Mar 17, 2016 52.01 52.93 51.87 52.80 291,921 +0.77(+1.49%)
Mar 16, 2016 51.28 52.10 51.21 52.03 208,937 +0.64(+1.24%)
Mar 15, 2016 51.39 51.51 51.13 51.39 127,230 -0.35(-0.68%)
Mar 14, 2016 51.82 51.88 51.51 51.74 253,194 -0.20(-0.38%)
Mar 11, 2016 51.35 51.96 51.34 51.94 158,679 +1.02(+2.00%)
Mar 10, 2016 51.12 51.26 50.36 50.92 127,957 -0.08(-0.16%)
Mar 09, 2016 50.97 51.13 50.78 51.00 153,233 +0.28(+0.56%)
Mar 08, 2016 51.53 51.53 50.67 50.72 268,303 -1.09(-2.10%)
Mar 07, 2016 51.15 51.81 51.15 51.81 473,938 +0.47(+0.92%)
Mar 04, 2016 50.96 51.58 50.84 51.34 153,461 +0.45(+0.89%)
Mar 03, 2016 50.13 50.89 50.11 50.89 155,534 +0.71(+1.41%)
Mar 02, 2016 49.46 50.18 49.38 50.18 466,564 +0.67(+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.