Skip to main content

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

118.34 +0.53 (+0.45%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.21 47.52 46.21 47.52 454,178 +1.52(+3.30%)
Jan 28, 2016 46.22 46.44 45.69 46.00 254,274 +0.19(+0.41%)
Jan 27, 2016 45.97 46.51 45.57 45.81 223,279 -0.35(-0.76%)
Jan 26, 2016 45.17 46.16 45.17 46.16 507,532 +1.24(+2.75%)
Jan 25, 2016 45.72 45.77 44.85 44.92 443,584 -1.02(-2.22%)
Jan 22, 2016 45.56 46.06 45.44 45.94 342,904 +1.08(+2.41%)
Jan 21, 2016 44.77 45.54 44.52 44.86 300,916 +0.17(+0.38%)
Jan 20, 2016 44.50 45.14 43.24 44.69 757,181 -0.37(-0.83%)
Jan 19, 2016 45.88 45.88 44.70 45.06 401,729 -0.39(-0.85%)
Jan 15, 2016 45.13 45.45 45.45 45.45 496,051 -0.79(-1.71%)
Jan 14, 2016 45.85 46.54 45.29 46.24 457,156 +0.60(+1.31%)
Jan 13, 2016 47.02 47.21 45.46 45.64 184,889 -1.23(-2.62%)
Jan 12, 2016 47.26 47.34 46.18 46.86 268,498 +0.04(+0.09%)
Jan 11, 2016 47.15 47.24 46.40 46.82 226,700 -0.13(-0.27%)
Jan 08, 2016 47.88 47.88 46.88 46.95 290,530 -0.66(-1.38%)
Jan 07, 2016 48.09 48.42 47.55 47.61 288,995 -1.29(-2.63%)
Jan 06, 2016 49.08 49.31 48.65 48.89 230,689 -0.88(-1.77%)
Jan 05, 2016 49.93 49.93 49.46 49.77 537,337 -0.02(-0.04%)
Jan 04, 2016 49.57 49.78 49.23 49.80 543,562 -0.53(-1.05%)
Dec 31, 2015 50.68 50.32 50.32 50.32 346,770 -0.50(-0.98%)
Dec 30, 2015 51.11 51.26 50.78 50.82 267,578 -0.41(-0.80%)
Dec 29, 2015 51.11 51.36 50.90 51.23 199,172 +0.40(+0.79%)
Dec 28, 2015 50.88 50.90 50.35 50.83 320,218 -0.31(-0.60%)
Dec 24, 2015 51.12 51.14 51.14 51.14 161,391 +0.03(+0.07%)
Dec 23, 2015 50.56 51.13 50.53 51.11 332,792 +0.88(+1.76%)
Dec 22, 2015 49.87 50.39 49.55 50.22 409,625 +0.53(+1.07%)
Dec 21, 2015 49.63 49.79 49.30 49.69 432,075 +0.38(+0.76%)
Dec 18, 2015 49.91 49.91 49.31 49.32 275,264 -0.74(-1.48%)
Dec 17, 2015 50.84 50.84 50.06 50.06 308,141 -0.64(-1.25%)
Dec 16, 2015 50.48 50.82 50.17 50.69 247,378 +0.47(+0.93%)
Dec 15, 2015 49.98 50.33 49.97 50.22 312,306 +0.58(+1.17%)
Dec 14, 2015 49.98 50.22 49.36 49.64 443,341 -0.38(-0.76%)
Dec 11, 2015 50.37 50.59 49.89 50.02 346,524 -0.90(-1.76%)
Dec 10, 2015 50.71 51.25 50.61 50.92 189,668 +0.20(+0.40%)
Dec 09, 2015 51.13 51.73 50.59 50.72 280,331 -0.52(-1.01%)
Dec 08, 2015 51.24 51.47 50.97 51.24 271,317 -0.45(-0.87%)
Dec 07, 2015 52.25 52.25 51.44 51.68 206,827 -0.76(-1.46%)
Dec 04, 2015 51.97 52.53 51.92 52.45 196,892 +0.54(+1.04%)
Dec 03, 2015 52.86 52.90 51.70 51.91 316,223 -0.79(-1.49%)
Dec 02, 2015 53.37 53.46 52.61 52.69 457,159 -0.73(-1.36%)
Dec 01, 2015 53.21 53.43 53.09 53.42 240,489 +0.41(+0.77%)
Nov 30, 2015 53.33 53.34 52.92 53.01 186,756 -0.16(-0.30%)
Nov 27, 2015 53.07 53.25 52.93 53.17 42,549 +0.12(+0.22%)
Nov 25, 2015 52.96 53.05 53.05 53.05 295,393 +0.09(+0.17%)
Nov 24, 2015 52.31 53.07 52.23 52.96 171,089 +0.46(+0.88%)
Nov 23, 2015 52.32 52.71 52.32 52.50 170,405 +0.12(+0.24%)
Nov 20, 2015 52.34 52.55 52.29 52.38 121,052 +0.16(+0.30%)
Nov 19, 2015 52.25 52.32 52.04 52.22 128,567 -0.10(-0.19%)
Nov 18, 2015 51.56 52.32 51.51 52.32 175,940 +0.95(+1.85%)
Nov 17, 2015 51.71 51.92 51.29 51.37 238,088 -0.30(-0.58%)
Nov 16, 2015 50.93 51.67 50.90 51.67 287,836 +0.69(+1.35%)
Nov 13, 2015 51.19 51.40 50.84 50.98 146,893 -0.38(-0.74%)
Nov 12, 2015 52.25 52.25 51.36 51.36 204,864 -1.30(-2.47%)
Nov 11, 2015 53.18 53.18 52.60 52.66 134,199 -0.34(-0.64%)
Nov 10, 2015 52.61 53.00 52.51 53.00 170,637 +0.25(+0.47%)
Nov 09, 2015 53.16 53.16 52.44 52.75 142,337 -0.45(-0.84%)
Nov 06, 2015 53.12 53.22 52.88 53.20 127,410 -0.01(-0.02%)
Nov 05, 2015 53.25 53.33 52.79 53.21 158,688 +0.01(+0.01%)
Nov 04, 2015 53.42 53.46 53.06 53.21 200,891 -0.12(-0.23%)
Nov 03, 2015 53.02 53.61 53.02 53.33 225,255 +0.23(+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.