Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.75 63.69 62.60 63.04 171,809 +0.50(+0.81%)
Sep 29, 2020 63.15 63.15 62.01 62.54 146,148 -0.58(-0.93%)
Sep 28, 2020 62.43 63.35 62.43 63.12 146,414 +1.57(+2.54%)
Sep 25, 2020 60.50 61.74 60.43 61.55 191,462 +0.76(+1.25%)
Sep 24, 2020 60.56 61.64 59.87 60.80 539,157 +0.07(+0.12%)
Sep 23, 2020 62.32 62.91 60.72 60.72 149,687 -1.78(-2.85%)
Sep 22, 2020 62.53 63.05 62.06 62.50 311,968 +0.13(+0.20%)
Sep 21, 2020 63.17 63.17 61.74 62.38 149,416 -2.02(-3.14%)
Sep 18, 2020 65.33 65.55 64.16 64.40 92,248 -0.83(-1.26%)
Sep 17, 2020 64.56 65.42 64.23 65.23 96,047 -0.32(-0.49%)
Sep 16, 2020 65.38 66.34 65.24 65.55 103,062 +0.44(+0.67%)
Sep 15, 2020 65.72 65.79 65.03 65.11 119,781 -0.27(-0.41%)
Sep 14, 2020 64.69 65.50 64.60 65.38 104,195 +1.24(+1.94%)
Sep 11, 2020 64.49 64.49 63.60 64.13 130,220 -0.07(-0.12%)
Sep 10, 2020 65.38 65.68 64.21 64.21 176,904 -0.98(-1.50%)
Sep 09, 2020 65.09 65.43 64.42 65.18 196,864 +0.72(+1.12%)
Sep 08, 2020 65.38 65.39 64.46 64.46 178,826 -1.65(-2.50%)
Sep 04, 2020 66.81 66.81 65.06 66.11 340,460 +0.10(+0.16%)
Sep 03, 2020 67.21 67.79 65.67 66.01 198,966 -1.42(-2.10%)
Sep 02, 2020 66.71 67.60 66.48 67.43 270,975 +0.82(+1.22%)
Sep 01, 2020 65.90 66.61 65.30 66.61 122,883 +0.50(+0.75%)
Aug 31, 2020 67.03 67.03 66.09 66.11 98,057 -0.93(-1.38%)
Aug 28, 2020 66.96 67.07 66.48 67.04 115,202 +0.35(+0.52%)
Aug 27, 2020 66.24 67.06 66.24 66.69 253,545 +0.62(+0.93%)
Aug 26, 2020 66.53 66.54 65.96 66.07 285,536 -0.48(-0.73%)
Aug 25, 2020 66.96 67.11 65.99 66.56 151,716 -0.15(-0.22%)
Aug 24, 2020 65.73 66.70 65.30 66.70 153,691 +1.46(+2.24%)
Aug 21, 2020 65.37 65.64 64.94 65.24 139,874 -0.31(-0.48%)
Aug 20, 2020 65.46 66.04 65.36 65.56 128,064 -0.59(-0.89%)
Aug 19, 2020 66.52 66.82 66.07 66.14 150,409 -0.27(-0.41%)
Aug 18, 2020 67.28 67.28 66.38 66.42 89,577 -0.96(-1.43%)
Aug 17, 2020 67.64 67.64 67.14 67.38 153,698 -0.18(-0.26%)
Aug 14, 2020 67.11 68.00 67.02 67.56 107,479 +0.12(+0.18%)
Aug 13, 2020 67.61 67.92 67.26 67.44 118,937 -0.48(-0.71%)
Aug 12, 2020 68.41 68.55 67.51 67.92 149,708 +0.22(+0.32%)
Aug 11, 2020 68.25 68.99 67.61 67.70 171,804 +0.14(+0.21%)
Aug 10, 2020 66.97 67.90 66.97 67.56 258,509 +0.82(+1.22%)
Aug 07, 2020 65.19 66.75 65.19 66.75 194,793 +1.35(+2.07%)
Aug 06, 2020 65.56 65.95 65.27 65.39 225,473 -0.26(-0.39%)
Aug 05, 2020 65.20 65.72 65.06 65.65 210,682 +0.98(+1.52%)
Aug 04, 2020 64.06 64.67 64.04 64.67 203,426 +0.39(+0.60%)
Aug 03, 2020 64.06 64.35 63.56 64.28 255,697 +0.62(+0.97%)
Jul 31, 2020 64.21 64.21 62.77 63.66 296,910 -0.76(-1.17%)
Jul 30, 2020 64.34 64.52 63.47 64.42 414,659 -0.87(-1.34%)
Jul 29, 2020 64.18 65.39 64.13 65.29 356,571 +1.38(+2.15%)
Jul 28, 2020 64.07 64.50 63.90 63.92 138,861 -0.37(-0.58%)
Jul 27, 2020 64.12 64.32 63.44 64.29 339,151 +0.19(+0.30%)
Jul 24, 2020 64.43 64.70 64.02 64.10 214,101 -0.59(-0.91%)
Jul 23, 2020 64.30 65.17 64.19 64.69 168,904 +0.34(+0.54%)
Jul 22, 2020 63.59 64.37 63.58 64.34 197,874 +0.43(+0.68%)
Jul 21, 2020 63.18 64.27 63.16 63.91 222,787 +1.33(+2.13%)
Jul 20, 2020 63.24 63.37 62.40 62.57 392,134 -0.91(-1.44%)
Jul 17, 2020 63.75 63.97 63.31 63.49 140,946 -0.07(-0.11%)
Jul 16, 2020 63.24 64.07 62.95 63.56 153,352 -0.14(-0.23%)
Jul 15, 2020 62.94 63.98 62.66 63.70 379,103 +2.18(+3.54%)
Jul 14, 2020 60.56 61.55 60.18 61.52 166,874 +0.83(+1.37%)
Jul 13, 2020 61.42 62.25 60.69 60.69 261,414 -0.31(-0.51%)
Jul 10, 2020 59.56 61.01 59.56 61.00 225,471 +1.40(+2.35%)
Jul 09, 2020 61.09 61.09 59.01 59.60 190,333 -1.45(-2.37%)
Jul 08, 2020 60.84 61.42 60.29 61.04 191,335 +0.26(+0.43%)
Jul 07, 2020 61.56 61.78 60.73 60.78 520,753 -1.40(-2.26%)
Jul 06, 2020 62.70 63.11 61.76 62.19 241,439 +0.71(+1.15%)
Jul 02, 2020 62.36 62.97 61.35 61.48 152,531 +0.34(+0.56%)
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.