Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

112.23 +0.28 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 102.98 103.46 102.31 103.16 142,026 +0.54(+0.52%)
Nov 29, 2023 102.95 103.75 102.55 102.62 152,001 +0.34(+0.33%)
Nov 28, 2023 102.45 102.92 101.93 102.29 163,018 -0.46(-0.44%)
Nov 27, 2023 102.38 102.91 102.03 102.74 174,934 -0.09(-0.09%)
Nov 24, 2023 102.29 103.00 102.29 102.83 42,835 +0.48(+0.47%)
Nov 22, 2023 102.33 102.77 102.05 102.36 113,180 +0.56(+0.55%)
Nov 21, 2023 101.99 102.12 101.70 101.80 161,718 -0.61(-0.59%)
Nov 20, 2023 102.08 102.65 101.53 102.41 147,381 +0.32(+0.31%)
Nov 17, 2023 101.77 102.14 101.69 102.09 112,313 +1.00(+0.99%)
Nov 16, 2023 101.82 102.11 100.81 101.09 112,790 -1.08(-1.06%)
Nov 15, 2023 101.33 103.04 101.33 102.17 200,429 +0.90(+0.89%)
Nov 14, 2023 99.32 101.70 99.30 101.27 219,861 +4.22(+4.34%)
Nov 13, 2023 96.98 97.43 96.60 97.05 188,691 -0.38(-0.39%)
Nov 10, 2023 96.62 97.43 96.05 97.43 126,279 +1.25(+1.30%)
Nov 09, 2023 97.95 97.95 95.99 96.18 142,169 -1.34(-1.37%)
Nov 08, 2023 97.95 98.23 97.28 97.51 109,862 -0.37(-0.38%)
Nov 07, 2023 97.74 98.20 97.29 97.88 122,607 -0.24(-0.24%)
Nov 06, 2023 99.22 99.22 97.86 98.12 145,468 -1.13(-1.14%)
Nov 03, 2023 98.33 99.76 98.33 99.25 125,362 +2.34(+2.42%)
Nov 02, 2023 95.68 96.97 95.63 96.91 265,104 +2.34(+2.48%)
Nov 01, 2023 94.02 94.58 93.34 94.57 678,282 +0.40(+0.42%)
Oct 31, 2023 93.55 94.34 93.26 94.17 228,872 +0.87(+0.94%)
Oct 30, 2023 93.30 93.87 92.42 93.30 255,292 +0.98(+1.06%)
Oct 27, 2023 94.10 94.10 92.06 92.32 197,376 -1.49(-1.59%)
Oct 26, 2023 93.44 94.59 93.41 93.80 313,053 +0.51(+0.54%)
Oct 25, 2023 94.07 94.07 93.14 93.30 202,738 -1.35(-1.43%)
Oct 24, 2023 94.64 95.22 94.11 94.65 195,893 +0.53(+0.56%)
Oct 23, 2023 94.45 95.41 94.03 94.12 214,512 -0.92(-0.97%)
Oct 20, 2023 96.10 96.28 94.94 95.04 174,096 -0.93(-0.97%)
Oct 19, 2023 97.24 97.93 95.67 95.98 436,365 -1.62(-1.66%)
Oct 18, 2023 99.12 99.12 97.48 97.59 112,119 -2.27(-2.28%)
Oct 17, 2023 98.01 100.69 97.95 99.87 152,115 +1.27(+1.29%)
Oct 16, 2023 97.82 98.87 97.65 98.60 139,354 +1.53(+1.57%)
Oct 13, 2023 98.03 98.15 96.66 97.07 117,524 -0.64(-0.66%)
Oct 12, 2023 99.78 99.78 97.14 97.71 121,729 -2.05(-2.06%)
Oct 11, 2023 99.56 100.14 98.97 99.77 107,977 +0.51(+0.51%)
Oct 10, 2023 98.61 99.98 98.61 99.26 136,254 +1.00(+1.02%)
Oct 09, 2023 97.22 98.52 96.96 98.26 150,217 +0.44(+0.45%)
Oct 06, 2023 96.55 98.34 96.03 97.82 211,404 +0.72(+0.75%)
Oct 05, 2023 97.16 97.61 96.43 97.10 693,217 -0.23(-0.23%)
Oct 04, 2023 96.91 97.50 96.03 97.33 337,611 +0.46(+0.47%)
Oct 03, 2023 98.14 98.30 96.38 96.87 384,001 -1.84(-1.86%)
Oct 02, 2023 99.91 100.06 98.24 98.71 1,046,807 -1.43(-1.43%)
Sep 29, 2023 101.04 101.28 99.90 100.13 236,264 -0.07(-0.07%)
Sep 28, 2023 98.91 100.61 98.91 100.20 300,785 +1.28(+1.29%)
Sep 27, 2023 99.13 99.39 98.16 98.92 149,829 +0.25(+0.25%)
Sep 26, 2023 99.78 100.21 98.60 98.68 114,405 -1.81(-1.80%)
Sep 25, 2023 99.48 100.53 100.15 100.49 124,918 +0.51(+0.51%)
Sep 22, 2023 100.41 100.75 99.87 99.97 132,027 -0.12(-0.12%)
Sep 21, 2023 101.23 101.24 100.09 100.09 259,089 -1.89(-1.86%)
Sep 20, 2023 102.83 103.42 101.91 101.99 116,398 -0.40(-0.39%)
Sep 19, 2023 102.50 102.96 101.92 102.39 95,845 -0.06(-0.06%)
Sep 18, 2023 102.81 102.96 102.29 102.45 130,220 -0.33(-0.33%)
Sep 15, 2023 103.33 103.36 102.52 102.78 119,658 -1.03(-0.99%)
Sep 14, 2023 103.12 103.88 103.09 103.81 104,620 +1.44(+1.41%)
Sep 13, 2023 103.11 103.20 101.90 102.37 216,114 -0.73(-0.71%)
Sep 12, 2023 102.89 103.58 102.75 103.10 70,941 +0.08(+0.08%)
Sep 11, 2023 103.73 103.92 102.97 103.02 132,463 -0.16(-0.15%)
Sep 08, 2023 103.30 103.47 102.81 103.18 112,390 -0.14(-0.13%)
Sep 07, 2023 103.80 104.16 103.07 103.32 95,651 -1.08(-1.03%)
Sep 06, 2023 104.92 105.39 103.90 104.39 122,015 -0.49(-0.47%)
Sep 05, 2023 106.44 106.55 104.89 104.89 124,758 -2.36(-2.20%)
Sep 01, 2023 106.96 107.53 106.82 107.24 320,401 +1.08(+1.01%)
Aug 31, 2023 106.24 106.74 106.17 106.17 82,469 +0.12(+0.11%)
Aug 30, 2023 105.64 106.44 105.64 106.05 170,395 +0.18(+0.17%)
Aug 29, 2023 104.37 105.87 104.04 105.87 114,034 +1.57(+1.50%)
Aug 28, 2023 103.80 104.93 103.80 104.30 190,708 +1.11(+1.08%)
Aug 25, 2023 103.47 103.88 102.32 103.19 242,909 +0.07(+0.07%)
Aug 24, 2023 103.84 104.79 103.09 103.12 219,281 -0.86(-0.83%)
Aug 23, 2023 102.77 104.07 102.49 103.98 129,054 +1.24(+1.21%)
Aug 22, 2023 103.56 103.69 102.58 102.74 176,565 -0.75(-0.72%)
Aug 21, 2023 103.56 103.90 102.68 103.49 194,002 +0.04(+0.04%)
Aug 18, 2023 102.60 103.75 102.41 103.45 150,579 +0.23(+0.22%)
Aug 17, 2023 104.74 104.95 103.22 103.22 147,682 -1.27(-1.22%)
Aug 16, 2023 105.29 105.93 104.44 104.49 207,773 -1.12(-1.06%)
Aug 15, 2023 106.55 106.55 105.60 105.62 141,043 -1.60(-1.49%)
Aug 14, 2023 106.76 107.26 106.21 107.22 109,314 +0.00(+0.00%)
Aug 11, 2023 106.82 107.55 106.78 107.22 358,144 -0.05(-0.05%)
Aug 10, 2023 108.23 108.99 106.99 107.26 256,787 -0.29(-0.27%)
Aug 09, 2023 108.08 108.27 107.37 107.55 149,887 -0.64(-0.59%)
Aug 08, 2023 107.94 108.22 106.90 108.19 293,581 -0.95(-0.87%)
Aug 07, 2023 108.60 109.22 108.36 109.14 107,270 +0.86(+0.79%)
Aug 04, 2023 108.66 109.43 108.13 108.28 172,488 -0.14(-0.13%)
Aug 03, 2023 108.30 108.86 107.58 108.42 189,470 -0.48(-0.44%)
Aug 02, 2023 108.95 109.34 108.45 108.90 619,521 -1.12(-1.01%)
Aug 01, 2023 109.86 110.33 109.36 110.02 546,047 -0.39(-0.36%)
Jul 31, 2023 110.00 110.58 109.88 110.41 153,587 +0.70(+0.64%)
Jul 28, 2023 109.84 110.17 109.27 109.71 285,727 +0.81(+0.74%)
Jul 27, 2023 110.88 110.88 108.59 108.90 298,772 -1.33(-1.21%)
Jul 26, 2023 109.23 110.49 109.23 110.23 185,487 +0.85(+0.78%)
Jul 25, 2023 109.10 109.94 109.08 109.39 252,523 +0.15(+0.14%)
Jul 24, 2023 108.87 109.74 108.85 109.24 279,025 +0.28(+0.25%)
Jul 21, 2023 110.03 110.05 108.94 108.96 178,288 -0.52(-0.48%)
Jul 20, 2023 110.18 110.44 109.08 109.48 263,152 -0.77(-0.70%)
Jul 19, 2023 109.84 110.25 109.54 110.25 236,609 +0.79(+0.72%)
Jul 18, 2023 108.46 109.71 108.37 109.46 181,155 +1.09(+1.01%)
Jul 17, 2023 107.68 108.68 107.37 108.37 380,208 +0.52(+0.48%)
Jul 14, 2023 109.19 109.19 107.37 107.85 172,641 -1.31(-1.20%)
Jul 13, 2023 108.81 109.20 108.39 109.16 130,642 +0.77(+0.71%)
Jul 12, 2023 109.03 109.07 108.26 108.39 180,305 +0.79(+0.73%)
Jul 11, 2023 106.59 107.76 106.59 107.60 159,804 +1.26(+1.19%)
Jul 10, 2023 104.97 106.44 104.97 106.34 136,711 +1.23(+1.17%)
Jul 07, 2023 104.10 106.05 104.10 105.10 217,094 +1.07(+1.03%)
Jul 06, 2023 104.13 104.13 102.92 104.03 332,498 -1.15(-1.10%)
Jul 05, 2023 105.69 105.90 104.92 105.18 463,216 -0.98(-0.92%)
Jul 03, 2023 105.50 106.47 105.47 106.16 470,959 +0.47(+0.45%)
Jun 30, 2023 105.81 106.04 105.25 105.69 173,356 +0.60(+0.57%)
Jun 29, 2023 103.97 105.13 103.78 105.08 155,181 +1.27(+1.23%)
Jun 28, 2023 103.62 103.85 103.07 103.81 197,053 -0.07(-0.07%)
Jun 27, 2023 102.17 104.12 101.83 103.88 139,405 +1.87(+1.84%)
Jun 26, 2023 101.21 102.56 101.18 102.01 265,005 +0.91(+0.90%)
Jun 23, 2023 101.27 101.86 100.94 101.10 115,399 -1.22(-1.20%)
Jun 22, 2023 102.74 102.80 101.90 102.32 119,694 -0.72(-0.70%)
Jun 21, 2023 103.02 103.53 102.62 103.04 179,374 -0.41(-0.40%)
Jun 20, 2023 103.80 103.80 102.91 103.46 137,587 -0.76(-0.73%)
Jun 16, 2023 105.03 105.25 103.80 104.22 164,771 -0.49(-0.47%)
Jun 15, 2023 103.24 104.74 104.71 168,663 +6.60(+6.73%)
May 08, 2023 98.88 99.00 97.80 98.11 137,439 -0.32(-0.33%)
May 05, 2023 97.55 98.72 97.55 98.43 272,051 +2.35(+2.45%)
May 04, 2023 97.20 97.25 95.58 96.08 590,191 -1.90(-1.94%)
May 03, 2023 98.45 100.03 97.91 97.98 302,030 -0.20(-0.20%)
May 02, 2023 99.52 99.52 96.88 98.18 373,290 -1.63(-1.64%)
May 01, 2023 99.93 100.77 99.61 99.81 1,089,565 -0.22(-0.22%)
Apr 28, 2023 98.70 100.13 98.70 100.03 230,762 +1.23(+1.24%)
Apr 27, 2023 97.38 98.90 97.09 98.80 152,243 +1.64(+1.69%)
Apr 26, 2023 97.61 98.17 96.93 97.16 222,560 -0.72(-0.73%)
Apr 25, 2023 99.29 99.33 97.87 97.87 177,397 -2.04(-2.05%)
Apr 24, 2023 99.91 100.44 99.51 99.92 240,177 -0.12(-0.12%)
Apr 21, 2023 100.39 100.39 99.29 100.04 256,037 -0.18(-0.18%)
Apr 20, 2023 100.03 100.73 99.87 100.21 155,465 -0.46(-0.46%)
Apr 19, 2023 99.80 100.86 99.61 100.67 153,277 +0.40(+0.40%)
Apr 18, 2023 100.76 101.03 99.81 100.27 184,767 -0.18(-0.18%)
Apr 17, 2023 99.55 100.51 99.39 100.45 238,332 +0.92(+0.93%)
Apr 14, 2023 100.29 101.00 98.99 99.52 192,781 -0.68(-0.68%)
Apr 13, 2023 99.90 100.49 99.25 100.20 286,218 +0.71(+0.71%)
Apr 12, 2023 101.22 101.22 99.45 99.50 369,443 -0.75(-0.75%)
Apr 11, 2023 99.68 100.73 99.68 100.24 236,928 +0.94(+0.95%)
Apr 10, 2023 97.64 99.30 97.64 99.30 306,811 +1.23(+1.25%)
Apr 06, 2023 98.16 98.41 97.53 98.07 353,333 -0.20(-0.20%)
Apr 05, 2023 98.41 98.72 97.67 98.27 499,701 -0.70(-0.71%)
Apr 04, 2023 100.99 101.01 98.39 98.96 593,776 -1.77(-1.76%)
Apr 03, 2023 100.99 101.53 100.09 100.73 907,049 -0.30(-0.29%)
Mar 31, 2023 99.75 101.12 99.75 101.03 405,741 +1.78(+1.79%)
Mar 30, 2023 99.81 100.23 98.99 99.25 269,943 +0.26(+0.26%)
Mar 29, 2023 98.71 99.03 98.08 98.99 251,269 +1.32(+1.35%)
Mar 28, 2023 97.21 98.01 97.06 97.68 376,953 +0.37(+0.38%)
Mar 27, 2023 97.79 98.07 96.70 97.30 793,284 +0.71(+0.73%)
Mar 24, 2023 94.77 96.60 94.07 96.60 504,578 +1.01(+1.06%)
Mar 23, 2023 97.08 98.07 94.88 95.58 311,387 -0.75(-0.78%)
Mar 22, 2023 99.11 99.34 96.27 96.34 433,299 -2.58(-2.61%)
Mar 21, 2023 98.80 99.36 98.52 98.92 322,489 +1.95(+2.01%)
Mar 20, 2023 96.54 97.98 96.46 96.97 1,499,253 +1.58(+1.65%)
Mar 17, 2023 97.19 97.20 95.16 95.40 925,598 -2.56(-2.62%)
Mar 16, 2023 95.93 98.51 95.05 97.96 412,301 +1.16(+1.20%)
Mar 15, 2023 96.61 96.82 95.09 96.80 487,486 -2.04(-2.06%)
Mar 14, 2023 100.07 100.31 97.85 98.83 318,485 +1.70(+1.75%)
Mar 13, 2023 97.28 98.90 95.99 97.13 729,585 -2.29(-2.30%)
Mar 10, 2023 102.16 102.16 98.51 99.42 471,377 -3.29(-3.20%)
Mar 09, 2023 105.58 105.62 102.61 102.71 2,481,511 -2.92(-2.76%)
Mar 08, 2023 105.63 105.98 105.04 105.62 144,300 +0.15(+0.14%)
Mar 07, 2023 106.98 107.28 105.32 105.47 214,791 -1.51(-1.41%)
Mar 06, 2023 108.43 108.74 106.74 106.98 265,889 -1.45(-1.34%)
Mar 03, 2023 107.97 108.64 107.17 108.43 2,820,639 +1.07(+0.99%)
Mar 02, 2023 106.23 107.42 105.83 107.36 196,821 +0.50(+0.47%)
Mar 01, 2023 106.61 107.31 106.35 106.86 263,907 +0.15(+0.14%)
Feb 28, 2023 106.94 107.74 106.69 106.72 211,702 -0.15(-0.14%)
Feb 27, 2023 107.61 108.04 106.59 106.86 269,945 +0.24(+0.23%)
Feb 24, 2023 106.10 106.83 105.52 106.62 411,136 -0.98(-0.91%)
Feb 23, 2023 108.03 108.26 106.30 107.60 258,974 +0.23(+0.21%)
Feb 22, 2023 107.37 108.19 106.97 107.37 2,384,467 +0.13(+0.12%)
Feb 21, 2023 108.91 109.00 107.01 107.25 290,674 -2.69(-2.45%)
Feb 17, 2023 109.73 110.07 109.00 109.94 116,130 -0.13(-0.12%)
Feb 16, 2023 109.72 111.18 109.32 110.06 192,088 -0.94(-0.85%)
Feb 15, 2023 109.33 111.02 109.32 111.00 153,348 +0.79(+0.72%)
Feb 14, 2023 109.66 110.77 108.91 110.21 385,674 -0.02(-0.02%)
Feb 13, 2023 108.96 110.23 108.42 110.23 120,548 +1.47(+1.35%)
Feb 10, 2023 108.22 108.89 108.02 108.76 184,577 +0.03(+0.03%)
Feb 09, 2023 111.15 111.43 108.43 108.73 304,280 -1.60(-1.45%)
Feb 08, 2023 111.23 111.34 110.05 110.34 177,997 -1.48(-1.32%)
Feb 07, 2023 110.92 112.15 110.05 111.82 310,451 +0.56(+0.50%)
Feb 06, 2023 111.86 112.30 110.48 111.26 522,247 -1.38(-1.23%)
Feb 03, 2023 112.37 113.58 112.13 112.64 2,893,102 -0.96(-0.84%)
Feb 02, 2023 112.71 114.27 112.42 113.60 906,595 +1.73(+1.55%)
Feb 01, 2023 109.62 112.55 109.37 111.86 581,492 +2.03(+1.84%)
Jan 31, 2023 107.43 109.85 107.33 109.84 221,454 +2.75(+2.57%)
Jan 30, 2023 107.45 108.45 107.09 107.09 224,932 -1.19(-1.10%)
Jan 27, 2023 107.31 108.69 107.11 108.28 179,836 +0.59(+0.55%)
Jan 26, 2023 107.47 107.74 106.42 107.70 313,852 +0.93(+0.87%)
Jan 25, 2023 105.47 106.84 105.20 106.77 2,856,663 +0.33(+0.31%)
Jan 24, 2023 106.58 107.11 106.03 106.43 301,531 -0.58(-0.54%)
Jan 23, 2023 105.75 107.37 105.55 107.01 255,340 +1.49(+1.41%)
Jan 20, 2023 104.02 105.52 103.50 105.52 289,954 +1.88(+1.81%)
Jan 19, 2023 103.90 104.15 102.94 103.64 171,260 -1.08(-1.03%)
Jan 18, 2023 106.58 107.16 104.67 104.72 200,892 -1.44(-1.35%)
Jan 17, 2023 106.13 106.59 105.88 106.16 309,403 +0.00(+0.00%)
Jan 13, 2023 104.79 106.35 104.79 106.16 274,340 +0.32(+0.31%)
Jan 12, 2023 105.32 105.94 104.35 105.84 365,106 +1.05(+1.00%)
Jan 11, 2023 103.76 104.79 103.76 104.79 526,269 +1.50(+1.45%)
Jan 10, 2023 102.11 103.29 101.71 103.29 226,034 +1.18(+1.16%)
Jan 09, 2023 102.53 103.26 101.97 102.11 407,548 +0.04(+0.04%)
Jan 06, 2023 100.34 102.25 99.97 102.07 475,433 +2.64(+2.66%)
Jan 05, 2023 99.53 99.87 98.50 99.43 2,642,777 -0.80(-0.80%)
Jan 04, 2023 99.15 100.72 99.15 100.23 504,709 +1.76(+1.79%)
Jan 03, 2023 99.37 100.11 97.80 98.47 546,602 -0.17(-0.17%)
Dec 30, 2022 98.21 98.77 97.81 98.64 312,154 -0.35(-0.36%)
Dec 29, 2022 97.43 99.29 97.28 98.99 478,363 +2.24(+2.32%)
Dec 28, 2022 98.55 98.72 96.74 96.75 239,295 -1.69(-1.72%)
Dec 27, 2022 98.38 98.75 97.82 98.44 203,266 +0.15(+0.15%)
Dec 23, 2022 97.53 98.37 97.14 98.29 185,747 +0.62(+0.63%)
Dec 22, 2022 97.86 97.86 95.81 97.68 279,759 -0.91(-0.92%)
Dec 21, 2022 97.60 98.95 97.60 98.59 3,025,472 +1.83(+1.89%)
Dec 20, 2022 96.15 97.34 96.09 96.76 369,380 +0.41(+0.43%)
Dec 19, 2022 97.65 97.73 95.91 96.35 734,948 -1.15(-1.18%)
Dec 16, 2022 97.66 97.94 96.77 97.50 284,370 -0.98(-0.99%)
Dec 15, 2022 99.42 99.59 98.18 98.48 303,915 -2.00(-1.99%)
Dec 14, 2022 100.94 101.69 99.80 100.47 307,988 -0.37(-0.37%)
Dec 13, 2022 103.05 103.05 100.31 100.85 374,185 +0.39(+0.39%)
Dec 12, 2022 99.72 100.61 99.13 100.46 256,294 +1.02(+1.03%)
Dec 09, 2022 100.10 100.55 99.44 99.44 293,642 -0.97(-0.97%)
Dec 08, 2022 100.54 101.07 100.11 100.41 246,477 +0.50(+0.50%)
Dec 07, 2022 100.02 100.70 99.72 99.91 537,186 -0.27(-0.27%)
Dec 06, 2022 101.10 101.35 99.34 100.19 3,813,766 -0.91(-0.91%)
Dec 05, 2022 102.94 102.94 100.72 101.10 214,933 -2.47(-2.39%)
Dec 02, 2022 102.36 103.94 102.36 103.57 404,540 +0.12(+0.11%)
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.