Skip to main content

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

124.31 +2.10 (+1.72%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.75 63.69 62.61 63.05 171,787 +0.50(+0.81%)
Sep 29, 2020 63.16 63.16 62.02 62.54 146,130 -0.58(-0.93%)
Sep 28, 2020 62.44 63.35 62.44 63.13 146,396 +1.57(+2.54%)
Sep 25, 2020 60.51 61.75 60.43 61.56 191,438 +0.76(+1.25%)
Sep 24, 2020 60.57 61.65 59.88 60.80 539,091 +0.07(+0.12%)
Sep 23, 2020 62.32 62.92 60.73 60.73 149,668 -1.78(-2.85%)
Sep 22, 2020 62.54 63.06 62.06 62.51 311,929 +0.13(+0.20%)
Sep 21, 2020 63.18 63.18 61.74 62.39 149,397 -2.02(-3.14%)
Sep 18, 2020 65.34 65.56 64.17 64.41 92,236 -0.83(-1.26%)
Sep 17, 2020 64.57 65.43 64.24 65.23 96,035 -0.32(-0.49%)
Sep 16, 2020 65.39 66.35 65.25 65.56 103,049 +0.44(+0.67%)
Sep 15, 2020 65.73 65.80 65.04 65.12 119,766 -0.27(-0.41%)
Sep 14, 2020 64.69 65.51 64.60 65.38 104,182 +1.24(+1.94%)
Sep 11, 2020 64.50 64.50 63.61 64.14 130,204 -0.07(-0.12%)
Sep 10, 2020 65.39 65.69 64.21 64.21 176,882 -0.98(-1.50%)
Sep 09, 2020 65.10 65.43 64.42 65.19 196,839 +0.72(+1.12%)
Sep 08, 2020 65.38 65.40 64.47 64.47 178,804 -1.65(-2.50%)
Sep 04, 2020 66.81 66.81 65.06 66.12 340,418 +0.10(+0.16%)
Sep 03, 2020 67.22 67.80 65.68 66.02 198,941 -1.42(-2.10%)
Sep 02, 2020 66.72 67.61 66.49 67.43 270,942 +0.82(+1.22%)
Sep 01, 2020 65.91 66.62 65.30 66.62 122,868 +0.50(+0.75%)
Aug 31, 2020 67.04 67.04 66.10 66.12 98,045 -0.93(-1.38%)
Aug 28, 2020 66.97 67.08 66.49 67.05 115,188 +0.35(+0.52%)
Aug 27, 2020 66.25 67.06 66.25 66.70 253,513 +0.62(+0.93%)
Aug 26, 2020 66.53 66.54 65.97 66.08 285,500 -0.48(-0.73%)
Aug 25, 2020 66.97 67.12 66.00 66.57 151,697 -0.15(-0.22%)
Aug 24, 2020 65.74 66.71 65.31 66.71 153,672 +1.46(+2.24%)
Aug 21, 2020 65.37 65.65 64.95 65.25 139,856 -0.31(-0.48%)
Aug 20, 2020 65.47 66.05 65.37 65.57 128,048 -0.59(-0.89%)
Aug 19, 2020 66.53 66.82 66.07 66.15 150,391 -0.28(-0.41%)
Aug 18, 2020 67.29 67.29 66.39 66.43 89,566 -0.96(-1.43%)
Aug 17, 2020 67.65 67.65 67.15 67.39 153,679 -0.18(-0.26%)
Aug 14, 2020 67.12 68.01 67.03 67.57 107,466 +0.12(+0.18%)
Aug 13, 2020 67.62 67.92 67.27 67.44 118,923 -0.48(-0.71%)
Aug 12, 2020 68.42 68.55 67.51 67.93 149,689 +0.22(+0.32%)
Aug 11, 2020 68.26 69.00 67.62 67.71 171,783 +0.14(+0.21%)
Aug 10, 2020 66.98 67.91 66.98 67.57 258,477 +0.82(+1.22%)
Aug 07, 2020 65.20 66.75 65.20 66.75 194,769 +1.35(+2.07%)
Aug 06, 2020 65.57 65.96 65.28 65.40 225,446 -0.26(-0.39%)
Aug 05, 2020 65.21 65.73 65.07 65.66 210,656 +0.98(+1.52%)
Aug 04, 2020 64.07 64.67 64.04 64.67 203,401 +0.39(+0.60%)
Aug 03, 2020 64.07 64.36 63.57 64.29 255,665 +0.62(+0.97%)
Jul 31, 2020 64.22 64.22 62.78 63.67 296,873 -0.76(-1.17%)
Jul 30, 2020 64.34 64.53 63.48 64.43 414,608 -0.87(-1.34%)
Jul 29, 2020 64.19 65.40 64.14 65.30 356,527 +1.38(+2.15%)
Jul 28, 2020 64.07 64.51 63.91 63.92 138,844 -0.37(-0.58%)
Jul 27, 2020 64.12 64.33 63.45 64.30 339,109 +0.19(+0.30%)
Jul 24, 2020 64.44 64.70 64.03 64.11 214,075 -0.59(-0.91%)
Jul 23, 2020 64.31 65.17 64.20 64.69 168,883 +0.34(+0.54%)
Jul 22, 2020 63.60 64.38 63.58 64.35 197,850 +0.43(+0.68%)
Jul 21, 2020 63.19 64.27 63.16 63.91 222,760 +1.33(+2.13%)
Jul 20, 2020 63.25 63.38 62.41 62.58 392,085 -0.91(-1.44%)
Jul 17, 2020 63.76 63.98 63.32 63.50 140,929 -0.07(-0.11%)
Jul 16, 2020 63.25 64.08 62.96 63.57 153,334 -0.14(-0.23%)
Jul 15, 2020 62.95 63.98 62.67 63.71 379,056 +2.18(+3.54%)
Jul 14, 2020 60.56 61.56 60.18 61.53 166,854 +0.83(+1.37%)
Jul 13, 2020 61.43 62.26 60.70 60.70 261,381 -0.31(-0.51%)
Jul 10, 2020 59.57 61.02 59.57 61.01 225,443 +1.40(+2.35%)
Jul 09, 2020 61.10 61.10 59.02 59.61 190,310 -1.45(-2.37%)
Jul 08, 2020 60.84 61.43 60.29 61.05 191,312 +0.26(+0.43%)
Jul 07, 2020 61.57 61.79 60.74 60.79 520,689 -1.40(-2.26%)
Jul 06, 2020 62.70 63.12 61.77 62.19 241,409 +0.71(+1.15%)
Jul 02, 2020 62.37 62.97 61.36 61.49 152,512 +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.