Skip to main content

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

118.30 +0.49 (+0.42%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.57 67.76 66.96 67.40 349,762 -0.91(-1.33%)
May 30, 2019 68.86 69.26 67.99 68.31 578,057 -0.37(-0.54%)
May 29, 2019 68.61 68.84 68.13 68.68 188,809 -0.30(-0.43%)
May 28, 2019 69.92 69.92 68.98 68.98 134,720 -0.83(-1.18%)
May 24, 2019 69.76 69.91 69.47 69.81 124,222 +0.38(+0.55%)
May 23, 2019 70.04 70.18 69.05 69.42 143,662 -1.28(-1.82%)
May 22, 2019 71.27 71.34 70.59 70.71 95,755 -0.82(-1.14%)
May 21, 2019 70.97 71.65 70.97 71.53 138,750 +0.95(+1.34%)
May 20, 2019 70.58 70.96 70.41 70.58 130,453 -0.49(-0.69%)
May 17, 2019 71.46 72.04 71.02 71.07 116,073 -0.97(-1.35%)
May 16, 2019 71.84 72.44 71.84 72.04 118,575 +0.34(+0.47%)
May 15, 2019 71.06 71.80 70.91 71.70 171,940 +0.13(+0.18%)
May 14, 2019 70.97 71.88 70.85 71.57 254,892 +0.81(+1.14%)
May 13, 2019 71.70 71.70 70.51 70.76 191,164 -2.20(-3.02%)
May 10, 2019 72.50 73.18 71.66 72.97 158,141 +0.24(+0.33%)
May 09, 2019 72.30 72.89 71.75 72.73 133,742 -0.14(-0.19%)
May 08, 2019 73.12 73.60 72.85 72.87 151,595 -0.40(-0.55%)
May 07, 2019 74.01 74.19 72.82 73.27 166,407 -1.48(-1.97%)
May 06, 2019 73.73 74.89 73.70 74.75 154,479 -0.21(-0.28%)
May 03, 2019 74.08 74.97 74.06 74.95 133,693 +1.19(+1.62%)
May 02, 2019 73.71 74.20 73.22 73.76 173,066 -0.09(-0.12%)
May 01, 2019 74.82 74.83 73.83 73.85 174,837 -0.75(-1.00%)
Apr 30, 2019 74.72 74.72 73.89 74.60 153,703 -0.15(-0.20%)
Apr 29, 2019 74.66 74.95 74.64 74.75 223,768 +0.14(+0.18%)
Apr 26, 2019 73.93 74.63 73.86 74.61 87,660 +0.70(+0.95%)
Apr 25, 2019 74.70 74.70 73.58 73.91 204,994 -1.05(-1.40%)
Apr 24, 2019 74.81 75.22 74.75 74.96 290,853 +0.22(+0.29%)
Apr 23, 2019 74.01 74.90 73.96 74.75 169,896 +0.86(+1.17%)
Apr 22, 2019 74.16 74.17 73.65 73.88 139,336 -0.41(-0.56%)
Apr 18, 2019 74.30 74.52 73.99 74.30 225,098 +0.05(+0.06%)
Apr 17, 2019 74.84 74.87 74.16 74.25 119,659 -0.32(-0.43%)
Apr 16, 2019 74.40 74.60 74.13 74.57 396,374 +0.39(+0.53%)
Apr 15, 2019 74.44 74.64 74.05 74.18 137,255 -0.24(-0.32%)
Apr 12, 2019 74.12 74.53 73.96 74.41 134,354 +0.68(+0.92%)
Apr 11, 2019 73.56 73.84 73.33 73.73 139,733 +0.25(+0.34%)
Apr 10, 2019 72.90 73.53 72.83 73.48 137,096 +0.75(+1.03%)
Apr 09, 2019 73.49 73.70 72.62 72.73 223,352 -1.02(-1.39%)
Apr 08, 2019 73.58 73.83 73.45 73.76 138,345 -0.02(-0.02%)
Apr 05, 2019 73.34 73.82 73.23 73.77 340,511 +0.62(+0.84%)
Apr 04, 2019 72.58 73.20 72.58 73.16 153,285 +0.67(+0.93%)
Apr 03, 2019 72.61 72.88 72.29 72.48 247,201 +0.38(+0.52%)
Apr 02, 2019 72.47 72.47 71.85 72.11 247,641 -0.36(-0.49%)
Apr 01, 2019 71.72 72.48 71.72 72.47 433,579 +1.20(+1.68%)
Mar 29, 2019 71.54 71.70 71.09 71.27 157,701 +0.22(+0.31%)
Mar 28, 2019 70.68 71.12 70.33 71.05 180,103 +0.53(+0.75%)
Mar 27, 2019 70.51 70.75 69.98 70.52 198,635 +0.05(+0.07%)
Mar 26, 2019 70.18 70.75 69.89 70.47 267,052 +0.84(+1.20%)
Mar 25, 2019 69.44 70.05 68.99 69.63 215,423 +0.14(+0.20%)
Mar 22, 2019 71.29 71.29 69.49 69.49 286,109 -2.21(-3.08%)
Mar 21, 2019 70.63 71.96 70.62 71.70 155,230 +0.82(+1.16%)
Mar 20, 2019 71.61 71.68 70.59 70.88 191,503 -0.82(-1.15%)
Mar 19, 2019 72.61 72.65 71.53 71.70 182,152 -0.63(-0.88%)
Mar 18, 2019 71.86 72.45 71.86 72.33 223,063 +0.61(+0.85%)
Mar 15, 2019 71.69 72.22 71.56 71.72 184,642 +0.14(+0.19%)
Mar 14, 2019 71.81 71.81 71.50 71.59 107,797 -0.24(-0.33%)
Mar 13, 2019 71.78 72.09 71.76 71.83 167,166 +0.29(+0.41%)
Mar 12, 2019 71.52 71.74 71.31 71.53 161,388 +0.09(+0.13%)
Mar 11, 2019 70.71 71.44 70.67 71.44 135,925 +0.92(+1.30%)
Mar 08, 2019 70.31 70.57 70.10 70.52 171,153 -0.22(-0.31%)
Mar 07, 2019 71.36 71.44 70.55 70.74 458,354 -0.72(-1.01%)
Mar 06, 2019 72.55 72.55 71.46 71.46 244,558 -1.10(-1.51%)
Mar 05, 2019 72.93 72.94 72.49 72.56 128,139 -0.35(-0.48%)
Mar 04, 2019 73.28 73.44 72.32 72.91 390,894 -0.22(-0.30%)
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.