Skip to main content

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

123.89 +1.68 (+1.37%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 68.03 68.08 67.62 67.88 163,733 +0.00(+0.01%)
Jul 28, 2017 68.04 68.15 67.68 67.88 237,591 -0.31(-0.46%)
Jul 27, 2017 68.45 68.45 67.90 68.19 161,017 -0.14(-0.21%)
Jul 26, 2017 69.15 69.15 68.33 68.34 172,547 -0.80(-1.16%)
Jul 25, 2017 68.74 69.25 68.67 69.14 199,074 +0.82(+1.21%)
Jul 24, 2017 68.39 68.39 68.14 68.31 156,405 -0.04(-0.06%)
Jul 21, 2017 68.47 68.49 68.11 68.35 113,120 -0.17(-0.25%)
Jul 20, 2017 68.60 68.68 68.38 68.53 296,534 +0.02(+0.03%)
Jul 19, 2017 67.90 68.54 67.89 68.51 133,008 +0.72(+1.07%)
Jul 18, 2017 67.91 67.91 67.54 67.78 142,070 -0.23(-0.33%)
Jul 17, 2017 67.81 68.14 67.73 68.01 114,962 +0.14(+0.21%)
Jul 14, 2017 67.63 68.11 67.60 67.86 364,948 +0.20(+0.29%)
Jul 13, 2017 67.50 67.69 67.27 67.66 174,946 +0.19(+0.28%)
Jul 12, 2017 67.44 67.93 67.41 67.47 128,361 +0.44(+0.66%)
Jul 11, 2017 67.00 67.15 66.62 67.04 221,628 +0.01(+0.01%)
Jul 10, 2017 67.06 67.34 66.92 67.03 185,768 -0.17(-0.25%)
Jul 07, 2017 66.66 67.19 66.51 67.19 200,035 +0.65(+0.98%)
Jul 06, 2017 67.13 67.25 66.49 66.54 140,659 -0.86(-1.28%)
Jul 05, 2017 67.77 67.77 67.17 67.41 238,110 -0.42(-0.61%)
Jul 03, 2017 67.44 68.09 67.43 67.82 147,280 +0.56(+0.83%)
Jun 30, 2017 67.41 67.59 67.16 67.26 158,537 +0.04(+0.05%)
Jun 29, 2017 67.71 67.83 66.71 67.23 227,480 -0.34(-0.50%)
Jun 28, 2017 67.08 67.80 67.08 67.56 175,759 +0.76(+1.14%)
Jun 27, 2017 67.18 67.40 66.77 66.80 127,681 -0.52(-0.77%)
Jun 26, 2017 67.14 67.48 67.00 67.32 152,429 +0.42(+0.63%)
Jun 23, 2017 66.70 67.10 66.58 66.90 102,151 +0.24(+0.36%)
Jun 22, 2017 66.57 66.84 66.38 66.66 249,734 +0.10(+0.15%)
Jun 21, 2017 67.15 67.22 66.48 66.56 180,228 -0.46(-0.69%)
Jun 20, 2017 67.59 67.68 67.02 67.02 172,493 -0.79(-1.16%)
Jun 19, 2017 67.68 67.90 67.60 67.81 146,501 +0.30(+0.44%)
Jun 16, 2017 67.39 67.51 67.07 67.51 94,810 +0.00(+0.00%)
Jun 15, 2017 67.35 67.73 67.23 67.51 118,488 -0.38(-0.56%)
Jun 14, 2017 68.29 68.29 67.56 67.89 132,791 -0.36(-0.53%)
Jun 13, 2017 68.04 68.35 67.91 68.25 151,245 +0.43(+0.64%)
Jun 12, 2017 67.71 68.07 67.64 67.82 323,500 +0.14(+0.21%)
Jun 09, 2017 67.13 67.88 67.07 67.67 269,886 +0.64(+0.96%)
Jun 08, 2017 66.42 67.30 66.33 67.03 182,718 +0.61(+0.93%)
Jun 07, 2017 66.60 66.76 66.32 66.41 141,984 -0.10(-0.15%)
Jun 06, 2017 66.46 66.77 66.22 66.51 287,031 -0.27(-0.40%)
Jun 05, 2017 67.03 67.18 66.78 66.78 313,302 -0.35(-0.52%)
Jun 02, 2017 67.21 67.49 67.00 67.13 352,427 -0.04(-0.05%)
Jun 01, 2017 66.22 67.17 66.01 67.17 194,498 +1.21(+1.84%)
May 31, 2017 66.15 66.15 65.26 65.96 431,764 -0.02(-0.03%)
May 30, 2017 66.11 66.20 65.77 65.98 517,914 -0.19(-0.29%)
May 26, 2017 66.34 66.39 66.04 66.17 207,338 -0.25(-0.37%)
May 25, 2017 66.61 66.85 66.28 66.42 385,763 +0.02(+0.03%)
May 24, 2017 66.41 66.61 66.15 66.41 140,915 +0.01(+0.02%)
May 23, 2017 66.36 66.55 66.01 66.39 335,840 +0.21(+0.31%)
May 22, 2017 66.06 66.26 65.96 66.18 187,516 +0.32(+0.48%)
May 19, 2017 65.36 66.15 65.30 65.87 136,285 +0.69(+1.06%)
May 18, 2017 65.00 65.40 64.72 65.18 373,339 +0.00(+0.01%)
May 17, 2017 65.73 66.00 65.13 65.17 918,218 -1.40(-2.10%)
May 16, 2017 66.75 66.76 66.18 66.57 2,299,703 -0.06(-0.09%)
May 15, 2017 66.47 66.98 66.44 66.63 733,809 +0.38(+0.57%)
May 12, 2017 66.50 66.50 66.13 66.25 472,969 -0.35(-0.52%)
May 11, 2017 66.81 66.87 66.13 66.60 185,953 -0.46(-0.69%)
May 10, 2017 66.63 67.14 66.59 67.06 385,694 +0.38(+0.56%)
May 09, 2017 66.94 67.06 66.53 66.69 460,979 -0.20(-0.30%)
May 08, 2017 66.96 67.08 66.62 66.89 807,471 -0.19(-0.29%)
May 05, 2017 66.65 67.08 66.49 67.08 366,002 +0.62(+0.94%)
May 04, 2017 66.69 66.74 66.06 66.46 288,374 -0.20(-0.30%)
May 03, 2017 66.69 66.91 66.43 66.66 581,423 -0.26(-0.38%)
May 02, 2017 67.12 67.31 66.78 66.92 978,017 -0.17(-0.26%)
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.