Skip to main content

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

118.24 +0.43 (+0.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 67.16 67.16 66.22 66.23 97,876 -0.93(-1.38%)
Aug 28, 2020 67.09 67.19 66.61 67.16 114,990 +0.35(+0.52%)
Aug 27, 2020 66.36 67.18 66.36 66.81 253,077 +0.62(+0.93%)
Aug 26, 2020 66.65 66.66 66.09 66.20 285,008 -0.49(-0.73%)
Aug 25, 2020 67.08 67.24 66.11 66.68 151,435 -0.15(-0.22%)
Aug 24, 2020 65.86 66.83 65.42 66.83 153,408 +1.46(+2.24%)
Aug 21, 2020 65.49 65.76 65.06 65.37 139,615 -0.31(-0.48%)
Aug 20, 2020 65.58 66.16 65.48 65.68 127,827 -0.59(-0.89%)
Aug 19, 2020 66.64 66.94 66.19 66.27 150,131 -0.28(-0.41%)
Aug 18, 2020 67.41 67.41 66.50 66.54 89,411 -0.96(-1.43%)
Aug 17, 2020 67.77 67.77 67.26 67.50 153,414 -0.18(-0.26%)
Aug 14, 2020 67.23 68.12 67.14 67.68 107,281 +0.12(+0.18%)
Aug 13, 2020 67.73 68.04 67.39 67.56 118,718 -0.49(-0.71%)
Aug 12, 2020 68.54 68.67 67.63 68.05 149,431 +0.22(+0.32%)
Aug 11, 2020 68.37 69.12 67.73 67.83 171,487 +0.14(+0.21%)
Aug 10, 2020 67.09 68.02 67.09 67.69 258,032 +0.82(+1.22%)
Aug 07, 2020 65.31 66.87 65.31 66.87 194,434 +1.35(+2.07%)
Aug 06, 2020 65.68 66.07 65.39 65.51 225,057 -0.26(-0.39%)
Aug 05, 2020 65.32 65.84 65.18 65.77 210,292 +0.99(+1.52%)
Aug 04, 2020 64.18 64.79 64.15 64.79 203,050 +0.39(+0.60%)
Aug 03, 2020 64.18 64.47 63.68 64.40 255,224 +0.62(+0.97%)
Jul 31, 2020 64.33 64.33 62.89 63.78 296,362 -0.76(-1.17%)
Jul 30, 2020 64.45 64.64 63.59 64.54 413,894 -0.87(-1.34%)
Jul 29, 2020 64.30 65.51 64.25 65.41 355,913 +1.38(+2.15%)
Jul 28, 2020 64.18 64.62 64.02 64.03 138,605 -0.37(-0.58%)
Jul 27, 2020 64.24 64.44 63.56 64.41 338,525 +0.19(+0.30%)
Jul 24, 2020 64.55 64.82 64.14 64.22 213,706 -0.59(-0.91%)
Jul 23, 2020 64.42 65.29 64.31 64.81 168,592 +0.35(+0.54%)
Jul 22, 2020 63.71 64.49 63.69 64.46 197,509 +0.43(+0.68%)
Jul 21, 2020 63.30 64.38 63.27 64.03 222,376 +1.34(+2.13%)
Jul 20, 2020 63.36 63.48 62.52 62.69 391,410 -0.92(-1.44%)
Jul 17, 2020 63.87 64.09 63.43 63.60 140,686 -0.07(-0.11%)
Jul 16, 2020 63.36 64.19 63.07 63.67 153,069 -0.14(-0.23%)
Jul 15, 2020 63.06 64.10 62.78 63.82 378,403 +2.18(+3.54%)
Jul 14, 2020 60.67 61.67 60.29 61.64 166,566 +0.84(+1.37%)
Jul 13, 2020 61.53 62.36 60.80 60.80 260,931 -0.31(-0.51%)
Jul 10, 2020 59.67 61.13 59.67 61.12 225,055 +1.41(+2.35%)
Jul 09, 2020 61.20 61.20 59.12 59.71 189,982 -1.45(-2.37%)
Jul 08, 2020 60.95 61.53 60.40 61.16 190,982 +0.26(+0.43%)
Jul 07, 2020 61.68 61.90 60.84 60.90 519,792 -1.41(-2.26%)
Jul 06, 2020 62.81 63.23 61.88 62.30 240,993 +0.71(+1.15%)
Jul 02, 2020 62.47 63.08 61.46 61.59 152,249 +0.34(+0.56%)
Jul 01, 2020 62.20 62.62 61.21 61.25 211,344 -0.83(-1.34%)
Jun 30, 2020 61.27 62.26 61.20 62.08 288,342 +0.71(+1.16%)
Jun 29, 2020 60.11 61.51 59.67 61.37 332,664 +1.84(+3.10%)
Jun 26, 2020 60.64 60.66 59.42 59.53 189,509 -1.51(-2.48%)
Jun 25, 2020 59.92 61.06 59.56 61.04 371,990 +0.76(+1.26%)
Jun 24, 2020 61.98 61.98 59.80 60.28 210,025 -2.41(-3.84%)
Jun 23, 2020 63.61 63.67 62.47 62.69 242,366 +0.02(+0.03%)
Jun 22, 2020 62.35 62.85 61.44 62.68 192,956 +0.04(+0.07%)
Jun 19, 2020 64.23 64.23 62.05 62.63 491,010 -0.60(-0.95%)
Jun 18, 2020 62.77 63.84 62.33 63.23 178,650 -0.14(-0.22%)
Jun 17, 2020 64.83 64.83 63.23 63.37 196,292 -1.31(-2.03%)
Jun 16, 2020 65.69 65.84 63.51 64.68 307,647 +1.54(+2.44%)
Jun 15, 2020 60.14 63.37 59.80 63.14 321,041 +0.92(+1.48%)
Jun 12, 2020 62.96 63.21 60.44 62.22 247,357 +1.50(+2.47%)
Jun 11, 2020 62.94 63.16 60.51 60.72 444,962 -5.10(-7.74%)
Jun 10, 2020 68.36 68.36 65.79 65.82 208,083 -2.79(-4.07%)
Jun 09, 2020 69.04 69.20 67.94 68.61 527,197 -1.59(-2.26%)
Jun 08, 2020 69.43 70.26 69.24 70.20 369,425 +1.85(+2.71%)
Jun 05, 2020 68.49 69.55 68.20 68.35 491,274 +2.61(+3.97%)
Jun 04, 2020 64.76 65.74 64.24 65.74 483,713 +0.62(+0.95%)
Jun 03, 2020 63.67 65.35 63.67 65.12 370,585 +2.22(+3.53%)
Jun 02, 2020 62.87 63.36 62.60 62.90 497,206 +0.47(+0.76%)
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.