Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 103.06 103.51 102.44 102.71 104,016 -0.29(-0.28%)
Oct 28, 2021 102.03 103.07 102.03 103.00 88,067 +1.35(+1.32%)
Oct 27, 2021 103.51 103.55 101.76 101.65 144,436 -2.08(-2.01%)
Oct 26, 2021 104.67 103.73 103.73 232,034 -0.78(-0.75%)
Oct 25, 2021 104.42 104.82 104.06 104.52 149,944 +0.53(+0.50%)
Oct 22, 2021 103.99 104.63 103.64 103.99 91,817 +0.20(+0.19%)
Oct 21, 2021 103.83 104.12 103.29 103.79 151,425 -0.10(-0.09%)
Oct 20, 2021 102.76 104.09 102.55 103.89 344,592 +1.04(+1.01%)
Oct 19, 2021 103.11 103.18 102.41 102.84 195,078 +0.14(+0.14%)
Oct 18, 2021 102.37 103.09 102.19 102.70 213,150 -0.03(-0.03%)
Oct 15, 2021 103.44 103.92 102.73 102.73 182,729 +0.12(+0.12%)
Oct 14, 2021 102.08 102.73 102.07 102.61 173,092 +1.54(+1.52%)
Oct 13, 2021 101.12 101.22 99.90 101.07 401,806 +0.14(+0.14%)
Oct 12, 2021 100.72 101.34 100.30 100.92 155,537 +0.56(+0.56%)
Oct 11, 2021 101.16 101.86 100.36 100.36 124,579 -0.67(-0.66%)
Oct 08, 2021 101.34 101.85 101.01 101.03 223,332 -0.26(-0.25%)
Oct 07, 2021 100.90 101.97 100.80 101.29 155,738 +1.14(+1.13%)
Oct 06, 2021 99.49 100.15 98.23 100.15 358,002 -0.28(-0.28%)
Oct 05, 2021 100.71 101.28 99.97 100.43 641,959 +0.08(+0.08%)
Oct 04, 2021 100.38 101.48 100.04 100.35 1,009,750 -0.06(-0.06%)
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.