Skip to main content

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

118.30 +0.49 (+0.42%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.54 76.54 75.19 75.35 264,558 -1.60(-2.08%)
Jan 30, 2020 76.36 76.95 76.01 76.95 163,652 +0.14(+0.18%)
Jan 29, 2020 77.46 77.64 76.81 76.81 186,387 -0.49(-0.63%)
Jan 28, 2020 77.16 77.64 77.04 77.29 121,916 +0.61(+0.80%)
Jan 27, 2020 76.67 77.09 76.48 76.68 121,625 -1.21(-1.55%)
Jan 24, 2020 78.92 78.98 77.43 77.89 285,192 -0.93(-1.17%)
Jan 23, 2020 78.50 78.98 77.81 78.81 181,763 +0.16(+0.20%)
Jan 22, 2020 78.97 79.07 78.54 78.65 101,400 -0.11(-0.14%)
Jan 21, 2020 79.13 79.21 78.65 78.76 319,913 -0.69(-0.86%)
Jan 17, 2020 79.88 79.88 79.33 79.45 158,778 -0.21(-0.27%)
Jan 16, 2020 79.16 79.73 79.16 79.66 217,376 +0.99(+1.26%)
Jan 15, 2020 78.37 78.93 78.34 78.67 141,514 +0.08(+0.11%)
Jan 14, 2020 78.13 78.77 78.05 78.59 148,904 +0.28(+0.36%)
Jan 13, 2020 77.79 78.31 77.53 78.31 190,423 +0.66(+0.85%)
Jan 10, 2020 77.88 77.96 77.43 77.65 180,064 -0.19(-0.24%)
Jan 09, 2020 78.14 78.14 77.65 77.84 191,619 -0.03(-0.04%)
Jan 08, 2020 77.75 78.11 77.55 77.87 168,189 +0.16(+0.20%)
Jan 07, 2020 77.79 77.95 77.54 77.71 203,937 -0.29(-0.37%)
Jan 06, 2020 77.58 78.05 77.33 78.00 243,569 -0.06(-0.08%)
Jan 03, 2020 77.67 78.19 77.52 78.06 162,470 -0.43(-0.55%)
Jan 02, 2020 79.05 79.14 77.81 78.50 1,181,770 -0.11(-0.13%)
Dec 31, 2019 78.23 78.89 78.05 78.60 114,033 +0.18(+0.23%)
Dec 30, 2019 78.58 78.73 78.27 78.42 102,886 -0.08(-0.11%)
Dec 27, 2019 78.86 78.92 78.37 78.50 71,678 -0.23(-0.30%)
Dec 26, 2019 78.69 78.86 78.52 78.74 109,698 +0.14(+0.17%)
Dec 24, 2019 78.75 78.76 78.57 78.60 37,576 -0.09(-0.12%)
Dec 23, 2019 78.96 79.11 78.52 78.69 124,902 -0.12(-0.15%)
Dec 20, 2019 78.69 79.06 78.59 78.81 101,870 +0.33(+0.42%)
Dec 19, 2019 78.29 78.54 78.22 78.48 159,175 +0.18(+0.23%)
Dec 18, 2019 78.39 78.39 78.00 78.30 121,381 +0.07(+0.09%)
Dec 17, 2019 77.90 78.28 77.90 78.23 107,487 +0.46(+0.59%)
Dec 16, 2019 77.81 78.14 77.76 77.77 143,804 +0.49(+0.63%)
Dec 13, 2019 77.80 78.10 77.02 77.29 148,448 -0.56(-0.72%)
Dec 12, 2019 76.86 78.03 76.84 77.85 172,750 +0.98(+1.28%)
Dec 11, 2019 76.76 76.94 76.59 76.87 91,352 +0.19(+0.25%)
Dec 10, 2019 76.73 76.94 76.51 76.68 82,572 -0.04(-0.05%)
Dec 09, 2019 76.77 77.00 76.71 76.71 236,100 -0.17(-0.22%)
Dec 06, 2019 76.73 77.20 76.73 76.88 91,470 +0.77(+1.01%)
Dec 05, 2019 76.10 76.17 75.89 76.11 91,481 +0.24(+0.31%)
Dec 04, 2019 75.58 76.32 75.52 75.87 87,281 +0.60(+0.80%)
Dec 03, 2019 75.08 75.28 74.59 75.27 112,689 -0.55(-0.72%)
Dec 02, 2019 76.44 76.50 75.80 75.82 92,933 -0.43(-0.56%)
Nov 29, 2019 76.91 76.95 76.26 76.26 59,816 -0.81(-1.05%)
Nov 27, 2019 76.79 77.07 76.66 77.07 88,850 +0.52(+0.68%)
Nov 26, 2019 76.35 76.66 76.17 76.55 123,341 +0.24(+0.31%)
Nov 25, 2019 75.71 76.43 75.65 76.31 120,035 +0.83(+1.10%)
Nov 22, 2019 75.43 75.59 75.24 75.48 351,037 +0.28(+0.37%)
Nov 21, 2019 75.70 75.70 75.06 75.20 119,136 -0.44(-0.59%)
Nov 20, 2019 75.75 76.12 75.16 75.64 162,778 -0.32(-0.42%)
Nov 19, 2019 76.19 76.21 75.76 75.96 95,229 -0.01(-0.01%)
Nov 18, 2019 76.04 76.04 75.74 75.97 79,489 -0.24(-0.32%)
Nov 15, 2019 76.31 76.40 76.02 76.21 225,074 +0.33(+0.43%)
Nov 14, 2019 75.68 76.05 75.68 75.88 131,815 +0.09(+0.11%)
Nov 13, 2019 75.65 75.96 75.49 75.80 136,083 -0.27(-0.36%)
Nov 12, 2019 76.29 76.48 75.96 76.07 186,425 -0.10(-0.13%)
Nov 11, 2019 75.95 76.29 75.95 76.17 113,152 -0.23(-0.31%)
Nov 08, 2019 76.14 76.41 75.91 76.41 120,941 +0.22(+0.29%)
Nov 07, 2019 76.65 76.74 76.05 76.18 127,783 +0.05(+0.07%)
Nov 06, 2019 76.43 76.44 75.88 76.13 277,983 -0.37(-0.49%)
Nov 05, 2019 76.29 76.87 76.29 76.50 117,115 +0.37(+0.48%)
Nov 04, 2019 75.87 76.20 75.78 76.13 142,733 +0.75(+1.00%)
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.