Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 88.18 89.31 87.43 87.60 513,252 -0.59(-0.67%)
Sep 29, 2022 89.22 89.22 87.31 88.20 434,897 -1.98(-2.19%)
Sep 28, 2022 88.59 90.62 88.15 90.17 438,744 +2.11(+2.40%)
Sep 27, 2022 89.20 89.68 87.29 88.06 390,773 -0.18(-0.20%)
Sep 26, 2022 89.18 90.26 87.92 88.24 513,419 -1.52(-1.70%)
Sep 23, 2022 90.64 90.75 88.63 89.76 509,046 -2.02(-2.20%)
Sep 22, 2022 93.39 93.59 91.60 91.78 926,014 -1.69(-1.81%)
Sep 21, 2022 95.37 96.08 93.42 93.47 318,820 -1.27(-1.34%)
Sep 20, 2022 95.55 95.55 94.25 94.74 211,067 -1.59(-1.66%)
Sep 19, 2022 94.19 96.46 94.19 96.33 250,670 +1.23(+1.29%)
Sep 16, 2022 94.99 95.38 94.31 95.10 230,086 -1.17(-1.21%)
Sep 15, 2022 96.40 97.55 95.93 96.27 246,117 -0.44(-0.46%)
Sep 14, 2022 96.99 97.01 95.68 96.72 356,027 -0.14(-0.15%)
Sep 13, 2022 98.22 98.67 96.48 96.86 246,784 -3.41(-3.40%)
Sep 12, 2022 99.84 100.75 99.77 100.27 364,701 +1.13(+1.14%)
Sep 09, 2022 98.39 99.32 98.27 99.14 308,590 +1.54(+1.57%)
Sep 08, 2022 96.26 97.61 95.66 97.61 312,757 +0.75(+0.78%)
Sep 07, 2022 94.58 96.98 94.54 96.85 448,807 +2.13(+2.24%)
Sep 06, 2022 95.73 95.73 94.24 94.73 4,705,883 -0.71(-0.74%)
Sep 02, 2022 97.06 97.48 95.10 95.43 289,085 -0.65(-0.67%)
Sep 01, 2022 96.15 96.15 95.03 96.08 399,085 -0.70(-0.72%)
Aug 31, 2022 97.58 97.76 96.60 96.78 185,974 -0.60(-0.62%)
Aug 30, 2022 99.06 99.06 97.11 97.37 407,792 -1.37(-1.39%)
Aug 29, 2022 98.64 99.45 98.16 98.75 297,738 -0.50(-0.51%)
Aug 26, 2022 102.25 102.25 99.23 99.25 510,475 -2.83(-2.77%)
Aug 25, 2022 100.81 102.08 100.60 102.08 4,619,544 +1.78(+1.77%)
Aug 24, 2022 99.86 100.66 99.64 100.30 156,717 +0.34(+0.34%)
Aug 23, 2022 100.29 101.01 99.96 99.96 132,868 -0.15(-0.15%)
Aug 22, 2022 101.09 101.09 99.86 100.12 343,973 -2.10(-2.05%)
Aug 19, 2022 102.75 102.79 101.97 102.22 103,326 -1.36(-1.32%)
Aug 18, 2022 103.04 103.70 102.88 103.58 135,396 +0.82(+0.80%)
Aug 17, 2022 103.09 103.32 102.12 102.76 137,397 -1.31(-1.26%)
Aug 16, 2022 103.21 104.43 103.20 104.07 154,130 +0.81(+0.79%)
Aug 15, 2022 102.47 103.39 102.27 103.26 227,603 +0.06(+0.06%)
Aug 12, 2022 102.27 103.20 101.96 103.20 182,359 +1.56(+1.53%)
Aug 11, 2022 101.77 102.74 101.56 101.65 301,799 +0.77(+0.77%)
Aug 10, 2022 100.26 101.14 100.26 100.87 221,969 +2.04(+2.06%)
Aug 09, 2022 99.24 99.30 98.48 98.83 93,778 -0.46(-0.47%)
Aug 08, 2022 99.20 100.23 99.15 99.30 450,517 +0.60(+0.61%)
Aug 05, 2022 97.73 98.96 97.73 98.70 155,356 +0.27(+0.27%)
Aug 04, 2022 99.15 99.33 98.38 98.43 277,830 -0.64(-0.64%)
Aug 03, 2022 98.97 99.46 98.22 99.07 377,238 +0.75(+0.77%)
Aug 02, 2022 99.06 99.43 98.26 98.31 4,303,868 -1.21(-1.21%)
Aug 01, 2022 99.11 99.91 98.51 99.52 566,429 -0.08(-0.08%)
Jul 29, 2022 98.67 99.92 98.43 99.60 502,786 +1.13(+1.15%)
Jul 28, 2022 97.57 98.50 96.61 98.47 579,341 +1.37(+1.41%)
Jul 27, 2022 96.17 97.43 95.72 97.09 219,503 +1.47(+1.54%)
Jul 26, 2022 95.76 96.17 95.33 95.62 341,517 -0.54(-0.56%)
Jul 25, 2022 95.76 96.25 95.10 96.17 4,398,889 +0.78(+0.82%)
Jul 22, 2022 96.13 96.52 94.74 95.38 184,152 -0.46(-0.48%)
Jul 21, 2022 95.16 95.88 94.36 95.85 170,960 +0.45(+0.48%)
Jul 20, 2022 94.76 95.59 94.30 95.39 301,104 +0.54(+0.57%)
Jul 19, 2022 93.17 94.99 93.05 94.85 227,674 +2.79(+3.03%)
Jul 18, 2022 93.04 93.49 91.91 92.06 229,892 -0.11(-0.12%)
Jul 15, 2022 91.65 92.25 90.80 92.16 200,665 +1.62(+1.79%)
Jul 14, 2022 90.02 90.72 89.42 90.54 298,744 -0.85(-0.93%)
Jul 13, 2022 90.77 91.87 90.25 91.39 363,004 -0.40(-0.43%)
Jul 12, 2022 91.49 92.89 91.41 91.79 291,866 -0.01(-0.01%)
Jul 11, 2022 92.13 92.45 91.53 91.80 310,866 -0.75(-0.81%)
Jul 08, 2022 92.77 93.25 91.94 92.55 300,520 -0.28(-0.30%)
Jul 07, 2022 91.99 93.03 91.99 92.83 636,106 +1.66(+1.82%)
Jul 06, 2022 91.61 92.11 90.09 91.17 5,903,734 -0.55(-0.60%)
Jul 05, 2022 90.90 91.77 89.45 91.72 426,720 -0.59(-0.64%)
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.