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 (%)
Feb 28, 2017 66.10 66.15 65.56 65.57 373,403 -0.72(-1.09%)
Feb 27, 2017 65.83 66.31 65.71 66.29 3,029,811 +0.42(+0.64%)
Feb 24, 2017 65.47 65.91 65.32 65.87 260,063 -0.03(-0.05%)
Feb 23, 2017 66.41 66.49 65.63 65.90 315,658 -0.34(-0.51%)
Feb 22, 2017 66.37 66.41 66.02 66.24 503,489 -0.21(-0.31%)
Feb 21, 2017 66.01 66.46 65.99 66.45 320,436 +0.61(+0.92%)
Feb 17, 2017 65.84 65.84 65.84 0 -0.05(-0.08%)
Feb 16, 2017 65.98 66.07 65.56 65.89 237,780 -0.12(-0.18%)
Feb 15, 2017 65.73 66.10 65.62 66.01 268,423 +0.10(+0.16%)
Feb 14, 2017 65.57 65.92 65.39 65.90 386,379 +0.23(+0.35%)
Feb 13, 2017 65.76 65.87 65.63 65.68 276,447 +0.19(+0.29%)
Feb 10, 2017 65.42 65.58 65.22 65.49 499,706 +0.41(+0.62%)
Feb 09, 2017 64.62 65.17 64.62 65.08 422,640 +0.62(+0.96%)
Feb 08, 2017 64.22 64.51 63.98 64.46 401,370 +0.00(+0.00%)
Feb 07, 2017 64.81 64.94 64.27 64.46 508,400 -0.25(-0.39%)
Feb 06, 2017 64.94 65.12 64.60 64.71 770,296 -0.41(-0.63%)
Feb 03, 2017 64.75 65.17 64.62 65.12 387,969 +0.86(+1.34%)
Feb 02, 2017 64.19 64.48 64.02 64.26 753,578 +0.07(+0.10%)
Feb 01, 2017 64.70 64.94 63.94 64.20 404,851 -0.16(-0.24%)
Jan 31, 2017 63.91 64.45 63.63 64.36 391,144 +0.32(+0.51%)
Jan 30, 2017 64.29 64.29 63.41 64.03 678,262 -0.63(-0.98%)
Jan 27, 2017 65.09 65.22 64.54 64.67 1,086,458 -0.39(-0.60%)
Jan 26, 2017 65.28 65.43 64.91 65.05 391,043 -0.18(-0.28%)
Jan 25, 2017 65.04 65.31 64.98 65.24 526,588 +0.50(+0.77%)
Jan 24, 2017 63.99 64.89 63.99 64.74 523,004 +1.07(+1.68%)
Jan 23, 2017 63.77 63.95 63.31 63.67 290,441 -0.26(-0.40%)
Jan 20, 2017 63.86 64.10 63.69 63.93 477,476 +0.28(+0.43%)
Jan 19, 2017 64.23 64.47 63.36 63.65 723,941 -0.52(-0.81%)
Jan 18, 2017 64.04 64.20 63.76 64.17 488,592 +0.27(+0.42%)
Jan 17, 2017 64.24 64.37 63.81 63.91 277,115 -0.46(-0.72%)
Jan 13, 2017 64.37 64.37 64.37 0 +0.27(+0.42%)
Jan 12, 2017 64.44 64.46 63.42 64.10 331,422 -0.40(-0.62%)
Jan 11, 2017 64.27 64.53 64.02 64.50 329,860 +0.30(+0.46%)
Jan 10, 2017 63.94 64.43 63.81 64.20 536,817 +0.41(+0.64%)
Jan 09, 2017 64.30 64.32 63.68 63.79 879,649 -0.62(-0.96%)
Jan 06, 2017 64.60 64.73 64.27 64.41 960,786 -0.13(-0.20%)
Jan 05, 2017 64.92 64.98 64.27 64.53 995,965 -0.51(-0.79%)
Jan 04, 2017 64.17 65.12 64.17 65.05 2,850,304 +1.07(+1.67%)
Jan 03, 2017 64.11 64.37 63.55 63.98 5,774,570 +0.49(+0.77%)
Dec 30, 2016 63.49 63.49 63.49 0 -0.28(-0.44%)
Dec 29, 2016 63.65 64.01 63.50 63.77 344,545 +0.16(+0.25%)
Dec 28, 2016 64.40 64.45 63.50 63.61 287,458 -0.69(-1.07%)
Dec 27, 2016 64.13 64.45 64.08 64.30 323,081 +0.24(+0.38%)
Dec 23, 2016 64.06 64.06 64.06 0 +0.09(+0.14%)
Dec 22, 2016 64.35 64.38 63.78 63.97 378,042 -0.41(-0.63%)
Dec 21, 2016 64.65 64.66 64.36 64.38 661,237 -0.27(-0.42%)
Dec 20, 2016 64.51 64.76 64.35 64.65 580,006 +0.40(+0.63%)
Dec 19, 2016 63.93 64.27 63.92 64.25 236,489 +0.36(+0.57%)
Dec 16, 2016 64.08 64.53 63.74 63.89 282,056 -0.11(-0.18%)
Dec 15, 2016 63.82 64.41 63.54 64.00 379,677 +0.27(+0.42%)
Dec 14, 2016 64.60 64.78 63.73 63.73 476,761 -0.98(-1.52%)
Dec 13, 2016 64.89 65.00 64.31 64.72 686,931 +0.04(+0.07%)
Dec 12, 2016 65.19 65.38 64.56 64.67 433,210 -0.44(-0.67%)
Dec 09, 2016 65.32 65.32 64.98 65.11 480,844 -0.12(-0.18%)
Dec 08, 2016 64.74 65.37 64.56 65.23 992,108 +0.70(+1.09%)
Dec 07, 2016 63.81 64.59 63.76 64.52 693,822 +0.74(+1.16%)
Dec 06, 2016 63.19 63.78 63.04 63.78 388,160 +0.67(+1.05%)
Dec 05, 2016 62.76 63.16 62.76 63.12 661,423 +0.71(+1.14%)
Dec 02, 2016 62.41 62.62 62.23 62.40 368,189 +0.10(+0.17%)
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.