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 (%)
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%)
Mar 01, 2016 48.91 49.51 48.68 49.51 214,835 +0.95(+1.95%)
Feb 29, 2016 48.66 49.05 48.56 48.56 136,309 -0.14(-0.28%)
Feb 26, 2016 48.67 48.89 48.50 48.70 146,697 +0.30(+0.62%)
Feb 25, 2016 48.01 48.40 47.87 48.40 203,042 +0.42(+0.87%)
Feb 24, 2016 47.20 48.02 46.94 47.98 226,786 +0.34(+0.71%)
Feb 23, 2016 48.00 48.10 47.64 47.64 264,120 -0.55(-1.13%)
Feb 22, 2016 48.00 48.30 47.95 48.18 180,873 +0.67(+1.40%)
Feb 19, 2016 47.43 47.54 47.03 47.52 260,726 -0.15(-0.32%)
Feb 18, 2016 47.74 47.82 47.44 47.67 323,211 +0.07(+0.14%)
Feb 17, 2016 47.17 47.82 47.16 47.60 502,270 +0.79(+1.68%)
Feb 16, 2016 46.38 46.84 46.03 46.81 189,337 +0.94(+2.04%)
Feb 12, 2016 45.43 45.88 45.88 45.88 235,944 +0.91(+2.02%)
Feb 11, 2016 45.02 45.39 44.62 44.97 366,168 -0.75(-1.63%)
Feb 10, 2016 45.97 46.44 45.70 45.72 302,584 -0.03(-0.07%)
Feb 09, 2016 45.46 46.17 45.42 45.75 181,553 -0.27(-0.58%)
Feb 08, 2016 46.14 46.17 45.35 46.01 342,187 -0.59(-1.27%)
Feb 05, 2016 47.22 47.36 46.60 46.60 255,116 -0.81(-1.71%)
Feb 04, 2016 46.80 47.81 46.80 47.42 278,689 +0.55(+1.16%)
Feb 03, 2016 46.65 46.98 45.66 46.87 221,950 +0.55(+1.18%)
Feb 02, 2016 46.82 46.85 46.18 46.33 266,901 -1.00(-2.11%)
Feb 01, 2016 47.19 47.53 46.92 47.33 232,276 -0.18(-0.39%)
Jan 29, 2016 46.21 47.51 46.21 47.51 454,234 +1.52(+3.30%)
Jan 28, 2016 46.21 46.44 45.69 45.99 254,305 +0.19(+0.41%)
Jan 27, 2016 45.97 46.50 45.56 45.80 223,306 -0.35(-0.76%)
Jan 26, 2016 45.17 46.15 45.17 46.15 507,595 +1.24(+2.75%)
Jan 25, 2016 45.71 45.76 44.84 44.92 443,638 -1.02(-2.22%)
Jan 22, 2016 45.56 46.05 45.43 45.93 342,946 +1.08(+2.41%)
Jan 21, 2016 44.77 45.53 44.52 44.85 300,954 +0.17(+0.38%)
Jan 20, 2016 44.50 45.13 43.24 44.68 757,275 -0.37(-0.83%)
Jan 19, 2016 45.87 45.87 44.69 45.05 401,778 -0.39(-0.85%)
Jan 15, 2016 45.13 45.44 45.44 45.44 496,112 -0.79(-1.71%)
Jan 14, 2016 45.84 46.54 45.28 46.23 457,213 +0.60(+1.32%)
Jan 13, 2016 47.02 47.20 45.46 45.63 184,912 -1.23(-2.62%)
Jan 12, 2016 47.25 47.33 46.17 46.86 268,532 +0.04(+0.09%)
Jan 11, 2016 47.14 47.24 46.39 46.81 226,728 -0.13(-0.27%)
Jan 08, 2016 47.88 47.88 46.88 46.94 290,565 -0.66(-1.38%)
Jan 07, 2016 48.08 48.42 47.54 47.60 289,031 -1.29(-2.63%)
Jan 06, 2016 49.07 49.31 48.64 48.89 230,717 -0.88(-1.77%)
Jan 05, 2016 49.92 49.92 49.45 49.77 537,404 -0.02(-0.04%)
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.