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 (%)
Nov 30, 2020 78.02 78.04 76.30 76.37 198,037 -1.85(-2.37%)
Nov 27, 2020 78.47 78.64 77.94 78.22 80,698 -0.20(-0.25%)
Nov 25, 2020 78.83 78.83 77.91 78.41 228,467 -0.83(-1.04%)
Nov 24, 2020 78.07 79.36 77.93 79.24 270,135 +2.22(+2.88%)
Nov 23, 2020 76.06 77.43 76.06 77.02 451,079 +1.62(+2.16%)
Nov 20, 2020 75.50 75.58 75.09 75.40 100,180 -0.23(-0.30%)
Nov 19, 2020 74.93 75.71 74.43 75.62 229,107 +0.62(+0.83%)
Nov 18, 2020 76.35 76.68 75.00 75.00 866,753 -1.05(-1.38%)
Nov 17, 2020 75.07 76.35 74.58 76.06 406,805 +0.20(+0.26%)
Nov 16, 2020 75.51 75.92 74.81 75.86 384,676 +1.92(+2.59%)
Nov 13, 2020 72.63 74.05 72.55 73.94 195,251 +1.94(+2.70%)
Nov 12, 2020 72.87 72.92 71.35 72.00 151,122 -1.41(-1.92%)
Nov 11, 2020 74.38 74.38 72.91 73.41 127,103 -0.73(-0.99%)
Nov 10, 2020 72.84 74.31 72.80 74.14 341,165 +1.42(+1.95%)
Nov 09, 2020 74.17 75.18 72.62 72.72 363,911 +3.83(+5.56%)
Nov 06, 2020 69.85 69.85 68.78 68.89 165,868 -0.69(-0.99%)
Nov 05, 2020 68.27 69.84 68.27 69.57 324,019 +2.10(+3.12%)
Nov 04, 2020 67.94 68.71 66.99 67.47 340,344 -1.14(-1.66%)
Nov 03, 2020 67.99 68.98 67.91 68.61 148,452 +1.64(+2.45%)
Nov 02, 2020 66.27 67.00 66.00 66.96 926,084 +1.47(+2.24%)
Oct 30, 2020 65.39 65.92 64.66 65.50 252,315 -0.34(-0.51%)
Oct 29, 2020 64.90 66.12 64.57 65.84 533,086 +0.77(+1.18%)
Oct 28, 2020 65.49 66.10 65.06 65.07 234,928 -1.79(-2.68%)
Oct 27, 2020 68.01 68.01 66.86 66.86 123,826 -1.18(-1.74%)
Oct 26, 2020 68.78 68.78 67.29 68.04 89,158 -1.64(-2.36%)
Oct 23, 2020 69.56 69.95 69.09 69.69 111,040 +0.42(+0.61%)
Oct 22, 2020 68.11 69.31 68.09 69.26 109,178 +1.31(+1.94%)
Oct 21, 2020 68.22 68.60 67.94 67.95 118,531 -0.26(-0.39%)
Oct 20, 2020 68.04 68.87 68.04 68.21 128,165 +0.61(+0.90%)
Oct 19, 2020 68.61 69.03 67.53 67.60 152,265 -0.82(-1.19%)
Oct 16, 2020 68.65 68.91 68.31 68.42 105,610 -0.10(-0.15%)
Oct 15, 2020 66.95 68.63 66.88 68.52 95,496 +0.80(+1.19%)
Oct 14, 2020 68.21 68.57 67.71 67.72 88,042 -0.29(-0.42%)
Oct 13, 2020 68.42 68.56 67.94 68.01 107,556 -0.81(-1.17%)
Oct 12, 2020 68.54 68.97 68.35 68.81 123,451 +0.51(+0.74%)
Oct 09, 2020 68.92 68.92 68.17 68.31 96,880 -0.11(-0.16%)
Oct 08, 2020 68.15 68.44 67.79 68.42 114,159 +0.77(+1.13%)
Oct 07, 2020 67.23 67.90 67.23 67.65 125,685 +1.13(+1.69%)
Oct 06, 2020 67.15 68.27 66.35 66.53 350,460 -0.23(-0.35%)
Oct 05, 2020 65.69 66.78 65.69 66.76 161,168 +1.66(+2.55%)
Oct 02, 2020 62.90 65.40 62.90 65.10 196,742 +0.97(+1.52%)
Oct 01, 2020 63.60 64.13 63.28 64.13 153,309 +0.79(+1.25%)
Sep 30, 2020 63.04 63.99 62.90 63.34 171,006 +0.51(+0.81%)
Sep 29, 2020 63.45 63.45 62.30 62.83 145,465 -0.59(-0.93%)
Sep 28, 2020 62.73 63.64 62.73 63.42 145,729 +1.57(+2.54%)
Sep 25, 2020 60.78 62.03 60.71 61.84 190,567 +0.76(+1.25%)
Sep 24, 2020 60.84 61.93 60.15 61.08 536,637 +0.08(+0.12%)
Sep 23, 2020 62.61 63.21 61.01 61.01 148,987 -1.61(-2.57%)
Sep 22, 2020 62.65 63.17 62.17 62.62 311,392 +0.13(+0.20%)
Sep 21, 2020 63.29 63.29 61.85 62.49 149,140 -2.03(-3.14%)
Sep 18, 2020 65.45 65.67 64.28 64.52 92,077 -0.83(-1.26%)
Sep 17, 2020 64.68 65.54 64.35 65.35 95,870 -0.32(-0.49%)
Sep 16, 2020 65.51 66.47 65.37 65.67 102,872 +0.44(+0.67%)
Sep 15, 2020 65.84 65.91 65.15 65.23 119,559 -0.27(-0.41%)
Sep 14, 2020 64.81 65.63 64.72 65.50 104,003 +1.25(+1.94%)
Sep 11, 2020 64.61 64.61 63.72 64.25 129,979 -0.07(-0.12%)
Sep 10, 2020 65.51 65.80 64.32 64.32 176,577 -0.98(-1.50%)
Sep 09, 2020 65.21 65.55 64.53 65.30 196,500 +0.72(+1.12%)
Sep 08, 2020 65.50 65.51 64.58 64.58 178,496 -1.65(-2.50%)
Sep 04, 2020 66.93 66.93 65.18 66.23 339,831 +0.10(+0.16%)
Sep 03, 2020 67.34 67.91 65.79 66.13 198,599 -1.42(-2.10%)
Sep 02, 2020 66.84 67.72 66.60 67.55 270,475 +0.82(+1.22%)
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.