Skip to main content

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

124.17 +1.96 (+1.60%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.54 70.87 70.21 70.83 306,314 +0.20(+0.28%)
Jan 30, 2019 70.41 71.00 69.88 70.63 488,116 +0.49(+0.69%)
Jan 29, 2019 70.21 70.39 70.01 70.15 334,604 +0.02(+0.03%)
Jan 28, 2019 69.50 70.18 69.44 70.13 630,869 +0.06(+0.09%)
Jan 25, 2019 69.83 70.26 69.78 70.06 318,498 +0.75(+1.08%)
Jan 24, 2019 68.80 69.51 68.78 69.32 195,627 +0.49(+0.71%)
Jan 23, 2019 69.31 69.52 68.27 68.83 261,463 -0.29(-0.42%)
Jan 22, 2019 69.83 69.85 68.74 69.12 897,482 -1.12(-1.59%)
Jan 18, 2019 69.61 70.38 69.48 70.24 376,705 +1.03(+1.48%)
Jan 17, 2019 68.32 69.53 68.32 69.22 540,624 +0.66(+0.96%)
Jan 16, 2019 68.12 68.80 68.12 68.56 251,389 +0.51(+0.75%)
Jan 15, 2019 67.89 68.12 67.54 68.05 1,137,440 +0.30(+0.45%)
Jan 14, 2019 67.52 68.16 67.49 67.75 399,952 -0.27(-0.40%)
Jan 11, 2019 67.57 68.19 67.41 68.02 327,873 +0.15(+0.22%)
Jan 10, 2019 66.94 67.90 66.83 67.87 239,866 +0.56(+0.83%)
Jan 09, 2019 66.94 67.48 66.63 67.31 612,004 +0.72(+1.08%)
Jan 08, 2019 66.19 66.62 65.69 66.59 735,813 +1.05(+1.60%)
Jan 07, 2019 64.91 66.13 64.67 65.55 521,943 +0.66(+1.02%)
Jan 04, 2019 63.64 65.12 63.64 64.89 540,423 +2.10(+3.34%)
Jan 03, 2019 63.33 63.76 62.42 62.79 319,521 -0.80(-1.26%)
Jan 02, 2019 62.61 63.88 62.26 63.59 545,167 +0.13(+0.20%)
Dec 31, 2018 63.26 63.46 62.41 63.46 1,185,051 +0.60(+0.96%)
Dec 28, 2018 63.04 63.69 62.44 62.86 1,159,981 -0.06(-0.10%)
Dec 27, 2018 61.83 62.92 60.78 62.92 1,382,481 +0.28(+0.45%)
Dec 26, 2018 60.05 62.66 59.58 62.64 1,185,121 +2.84(+4.75%)
Dec 24, 2018 61.11 61.30 59.80 59.80 711,336 -1.65(-2.68%)
Dec 21, 2018 62.82 63.44 61.26 61.44 934,350 -1.15(-1.83%)
Dec 20, 2018 63.12 63.68 61.96 62.59 914,787 -0.83(-1.30%)
Dec 19, 2018 64.55 65.34 63.12 63.42 966,331 -1.09(-1.69%)
Dec 18, 2018 65.03 65.38 64.28 64.50 1,048,648 -0.10(-0.16%)
Dec 17, 2018 65.87 66.24 64.30 64.61 949,087 -1.66(-2.50%)
Dec 14, 2018 66.73 67.19 66.06 66.26 521,250 -0.97(-1.45%)
Dec 13, 2018 68.07 68.35 67.17 67.24 906,526 -0.73(-1.07%)
Dec 12, 2018 68.29 68.69 67.92 67.97 2,612,222 +0.45(+0.66%)
Dec 11, 2018 68.53 68.75 67.23 67.52 818,768 -0.17(-0.25%)
Dec 10, 2018 68.24 68.37 66.85 67.69 516,986 -0.60(-0.88%)
Dec 07, 2018 69.52 69.98 68.00 68.29 446,505 -1.18(-1.69%)
Dec 06, 2018 68.92 69.46 67.73 69.46 609,998 -0.36(-0.52%)
Dec 04, 2018 72.20 72.25 69.77 69.82 424,868 -2.47(-3.42%)
Dec 03, 2018 72.87 72.87 71.55 72.29 250,609 +0.48(+0.68%)
Nov 30, 2018 71.28 71.92 71.26 71.81 618,070 +0.40(+0.56%)
Nov 29, 2018 71.28 71.88 70.84 71.41 341,140 -0.05(-0.07%)
Nov 28, 2018 70.48 71.47 69.87 71.46 341,912 +1.18(+1.68%)
Nov 27, 2018 70.63 70.79 70.06 70.28 290,313 -0.59(-0.83%)
Nov 26, 2018 70.67 71.10 70.48 70.87 220,929 +0.81(+1.16%)
Nov 23, 2018 69.73 70.59 69.73 70.06 139,655 -0.25(-0.35%)
Nov 21, 2018 70.30 70.30 70.30 0 +0.68(+0.98%)
Nov 20, 2018 70.13 70.45 69.42 69.62 1,163,846 -1.40(-1.97%)
Nov 19, 2018 71.47 71.71 70.72 71.02 229,669 -0.54(-0.75%)
Nov 16, 2018 71.36 71.71 71.10 71.56 351,871 -0.10(-0.14%)
Nov 15, 2018 70.45 71.71 70.30 71.66 594,984 +0.78(+1.10%)
Nov 14, 2018 71.91 72.04 70.34 70.88 499,262 -0.43(-0.61%)
Nov 13, 2018 71.49 72.24 71.17 71.31 147,560 -0.01(-0.02%)
Nov 12, 2018 72.35 72.44 71.25 71.33 303,295 -1.08(-1.49%)
Nov 09, 2018 72.53 72.62 71.94 72.41 132,662 -0.52(-0.72%)
Nov 08, 2018 73.05 73.36 72.69 72.93 262,362 -0.31(-0.42%)
Nov 07, 2018 72.62 73.31 72.20 73.24 180,717 +1.13(+1.56%)
Nov 06, 2018 71.59 72.19 71.59 72.11 278,382 +0.43(+0.61%)
Nov 05, 2018 71.18 71.90 71.18 71.68 130,395 +0.68(+0.95%)
Nov 02, 2018 71.31 71.46 70.46 71.00 256,145 +0.05(+0.06%)
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.