Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.64 61.97 60.71 61.46 781,102 -0.74(-1.19%)
May 28, 2020 64.25 64.25 61.92 62.20 382,963 -1.32(-2.08%)
May 27, 2020 62.85 63.53 61.66 63.52 297,812 +2.06(+3.35%)
May 26, 2020 60.81 61.98 60.81 61.46 250,778 +2.83(+4.82%)
May 22, 2020 58.74 58.86 58.03 58.64 397,542 -0.16(-0.27%)
May 21, 2020 58.40 59.06 58.26 58.80 240,551 +0.40(+0.68%)
May 20, 2020 57.88 58.71 57.88 58.40 329,641 +1.57(+2.76%)
May 19, 2020 57.75 58.41 56.83 56.83 423,638 -1.12(-1.93%)
May 18, 2020 56.07 58.23 56.05 57.94 326,090 +3.95(+7.31%)
May 15, 2020 53.29 54.16 52.87 54.00 811,434 +0.25(+0.47%)
May 14, 2020 52.12 53.82 50.88 53.75 627,106 +0.58(+1.08%)
May 13, 2020 54.98 54.98 52.55 53.17 827,703 -2.18(-3.93%)
May 12, 2020 57.99 58.04 55.35 55.35 1,064,078 -2.30(-3.99%)
May 11, 2020 57.87 58.21 56.89 57.65 292,789 -1.00(-1.71%)
May 08, 2020 57.07 58.68 57.07 58.65 445,514 +2.51(+4.46%)
May 07, 2020 55.90 56.89 55.90 56.15 572,919 +1.05(+1.90%)
May 06, 2020 56.47 56.66 55.05 55.10 806,505 -1.13(-2.01%)
May 05, 2020 57.12 57.80 56.09 56.23 329,097 +0.24(+0.42%)
May 04, 2020 55.38 56.09 54.69 55.99 513,776 -0.15(-0.27%)
May 01, 2020 57.05 57.14 55.51 56.15 399,048 -2.24(-3.83%)
Apr 30, 2020 59.17 59.17 58.04 58.38 428,326 -1.89(-3.14%)
Apr 29, 2020 59.27 60.70 59.13 60.27 432,615 +2.63(+4.56%)
Apr 28, 2020 57.98 58.71 56.99 57.65 487,034 +0.95(+1.67%)
Apr 27, 2020 54.71 57.02 54.67 56.70 569,899 +2.54(+4.69%)
Apr 24, 2020 53.66 54.48 53.09 54.16 304,395 +0.81(+1.52%)
Apr 23, 2020 52.98 54.26 52.97 53.35 459,705 +0.70(+1.33%)
Apr 22, 2020 53.27 53.47 52.60 52.65 490,498 +0.32(+0.61%)
Apr 21, 2020 52.32 53.02 51.98 52.33 465,851 -1.21(-2.27%)
Apr 20, 2020 53.74 54.78 53.28 53.54 867,733 -1.30(-2.37%)
Apr 17, 2020 54.36 55.40 54.17 54.84 897,267 +2.30(+4.38%)
Apr 16, 2020 53.14 53.17 51.63 52.54 573,250 -0.52(-0.98%)
Apr 15, 2020 53.73 53.82 52.66 53.06 670,390 -2.58(-4.63%)
Apr 14, 2020 56.09 56.75 55.08 55.64 742,817 +0.77(+1.41%)
Apr 13, 2020 56.71 56.92 54.20 54.87 1,074,156 -1.94(-3.41%)
Apr 09, 2020 55.92 57.76 55.65 56.81 611,802 +2.18(+4.00%)
Apr 08, 2020 52.49 54.85 52.10 54.62 690,674 +2.88(+5.56%)
Apr 07, 2020 52.84 54.36 51.55 51.74 988,151 +1.11(+2.18%)
Apr 06, 2020 48.92 50.90 48.92 50.64 1,318,139 +3.64(+7.76%)
Apr 03, 2020 48.21 48.74 46.41 46.99 996,868 -1.40(-2.89%)
Apr 02, 2020 47.65 49.86 47.22 48.39 651,965 +0.45(+0.94%)
Apr 01, 2020 48.66 49.08 47.48 47.94 1,041,109 -3.08(-6.03%)
Mar 31, 2020 51.58 51.79 50.14 51.02 818,640 -0.54(-1.05%)
Mar 30, 2020 50.75 51.67 49.31 51.56 1,974,910 +0.93(+1.83%)
Mar 27, 2020 50.46 51.89 49.65 50.63 1,023,112 -1.66(-3.18%)
Mar 26, 2020 49.81 52.56 49.81 52.30 1,704,609 +2.75(+5.55%)
Mar 25, 2020 48.21 51.49 46.82 49.54 1,142,063 +1.87(+3.92%)
Mar 24, 2020 45.53 47.80 45.42 47.67 1,261,181 +4.75(+11.06%)
Mar 23, 2020 44.93 44.93 41.75 42.93 4,041,265 -2.14(-4.75%)
Mar 20, 2020 48.02 48.66 44.78 45.07 1,099,284 -2.20(-4.66%)
Mar 19, 2020 44.59 47.97 42.88 47.27 1,289,642 +2.21(+4.90%)
Mar 18, 2020 47.39 48.84 43.25 45.06 2,835,610 -6.45(-12.53%)
Mar 17, 2020 49.25 51.51 47.43 51.51 1,379,696 +3.26(+6.74%)
Mar 16, 2020 50.15 51.80 47.57 48.26 1,313,704 -7.46(-13.39%)
Mar 13, 2020 54.46 56.02 51.01 55.72 1,109,275 +4.46(+8.70%)
Mar 12, 2020 52.91 54.67 47.93 51.26 1,774,348 -6.00(-10.48%)
Mar 11, 2020 59.83 60.17 56.61 57.25 1,204,186 -4.35(-7.06%)
Mar 10, 2020 61.55 61.72 58.32 61.60 1,085,055 +2.30(+3.87%)
Mar 09, 2020 61.24 63.38 59.11 59.30 1,045,162 -6.82(-10.31%)
Mar 06, 2020 65.39 66.89 64.70 66.12 322,986 -1.22(-1.81%)
Mar 05, 2020 68.35 68.52 66.60 67.34 348,339 -2.73(-3.90%)
Mar 04, 2020 69.00 70.09 68.21 70.07 406,170 +2.27(+3.35%)
Mar 03, 2020 69.56 70.72 67.32 67.80 548,041 -1.76(-2.53%)
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.