Skip to main content

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

112.89 +1.04 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 69.77 70.39 69.75 70.28 631,468 +0.39(+0.56%)
Nov 29, 2018 69.77 70.35 69.34 69.90 348,535 -0.05(-0.07%)
Nov 28, 2018 68.99 69.95 68.39 69.94 349,323 +1.16(+1.68%)
Nov 27, 2018 69.13 69.29 68.57 68.79 296,606 -0.57(-0.83%)
Nov 26, 2018 69.17 69.59 68.98 69.36 225,718 +0.79(+1.16%)
Nov 23, 2018 68.25 69.09 68.25 68.57 142,683 -0.24(-0.35%)
Nov 21, 2018 68.81 68.81 68.81 0 +0.67(+0.98%)
Nov 20, 2018 68.64 68.96 67.94 68.14 1,189,076 -1.37(-1.97%)
Nov 19, 2018 69.96 70.19 69.22 69.51 234,648 -0.52(-0.75%)
Nov 16, 2018 69.85 70.19 69.59 70.04 359,499 -0.10(-0.14%)
Nov 15, 2018 68.95 70.19 68.81 70.14 607,882 +0.76(+1.10%)
Nov 14, 2018 70.38 70.51 68.85 69.38 510,084 -0.43(-0.61%)
Nov 13, 2018 69.97 70.71 69.66 69.80 150,759 -0.01(-0.02%)
Nov 12, 2018 70.82 70.90 69.74 69.81 309,870 -1.06(-1.49%)
Nov 09, 2018 70.99 71.08 70.41 70.87 135,537 -0.51(-0.72%)
Nov 08, 2018 71.50 71.81 71.14 71.38 268,050 -0.30(-0.42%)
Nov 07, 2018 71.08 71.75 70.67 71.68 184,635 +1.10(+1.56%)
Nov 06, 2018 70.07 70.66 70.07 70.58 284,417 +0.43(+0.61%)
Nov 05, 2018 69.67 70.37 69.67 70.15 133,222 +0.66(+0.95%)
Nov 02, 2018 69.80 69.94 68.97 69.49 261,697 +0.04(+0.06%)
Nov 01, 2018 68.48 69.50 68.39 69.45 391,083 +1.17(+1.71%)
Oct 31, 2018 68.64 68.90 68.26 68.28 261,293 +0.06(+0.09%)
Oct 30, 2018 67.07 68.22 67.03 68.22 1,591,943 +1.16(+1.72%)
Oct 29, 2018 67.85 68.50 66.43 67.06 269,653 -0.06(-0.09%)
Oct 26, 2018 67.21 67.85 66.17 67.12 333,374 -0.73(-1.08%)
Oct 25, 2018 67.38 68.23 67.10 67.85 271,408 +0.82(+1.22%)
Oct 24, 2018 69.15 69.21 67.02 67.04 299,505 -2.11(-3.06%)
Oct 23, 2018 68.91 69.59 68.07 69.15 306,398 -0.73(-1.04%)
Oct 22, 2018 70.56 70.67 69.84 69.88 162,214 -0.51(-0.73%)
Oct 19, 2018 70.83 71.20 70.29 70.39 439,884 -0.28(-0.40%)
Oct 18, 2018 71.39 71.69 70.48 70.67 200,321 -0.94(-1.31%)
Oct 17, 2018 71.72 71.84 70.92 71.61 112,862 -0.26(-0.36%)
Oct 16, 2018 71.00 71.90 70.43 71.87 422,891 +1.29(+1.82%)
Oct 15, 2018 70.10 71.03 70.10 70.58 278,891 +0.44(+0.63%)
Oct 12, 2018 71.18 71.18 69.23 70.14 508,434 -0.10(-0.15%)
Oct 11, 2018 71.56 71.77 70.22 70.24 565,144 -1.64(-2.28%)
Oct 10, 2018 73.60 73.61 71.83 71.88 348,930 -1.81(-2.46%)
Oct 09, 2018 73.81 74.07 73.65 73.69 187,078 -0.26(-0.36%)
Oct 08, 2018 73.43 74.07 73.34 73.96 107,974 +0.32(+0.44%)
Oct 05, 2018 74.01 74.21 73.31 73.63 132,411 -0.34(-0.45%)
Oct 04, 2018 74.40 74.53 73.71 73.97 200,888 -0.64(-0.85%)
Oct 03, 2018 74.47 74.90 74.24 74.61 192,497 +0.42(+0.56%)
Oct 02, 2018 74.44 74.73 74.11 74.19 388,203 -0.28(-0.37%)
Oct 01, 2018 75.27 75.27 74.32 74.47 153,756 -0.47(-0.63%)
Sep 28, 2018 74.48 75.19 74.35 74.94 120,354 +0.31(+0.41%)
Sep 27, 2018 74.66 74.99 74.56 74.63 171,472 +0.04(+0.05%)
Sep 26, 2018 75.42 75.42 74.56 74.59 133,387 -0.77(-1.02%)
Sep 25, 2018 75.68 75.77 75.34 75.36 226,307 -0.09(-0.12%)
Sep 24, 2018 75.90 75.90 75.17 75.45 149,417 -0.41(-0.55%)
Sep 21, 2018 76.08 76.20 75.84 75.87 133,818 -0.06(-0.08%)
Sep 20, 2018 75.69 76.03 75.55 75.93 125,459 +0.58(+0.76%)
Sep 19, 2018 75.41 75.88 75.26 75.36 119,549 -0.06(-0.08%)
Sep 18, 2018 75.22 75.53 75.04 75.42 112,889 +0.31(+0.42%)
Sep 17, 2018 75.53 75.56 75.05 75.11 176,566 -0.46(-0.61%)
Sep 14, 2018 75.36 75.75 75.21 75.57 138,525 +0.30(+0.40%)
Sep 13, 2018 75.31 75.46 75.12 75.27 100,951 +0.10(+0.14%)
Sep 12, 2018 75.12 75.30 74.81 75.17 139,406 +0.07(+0.10%)
Sep 11, 2018 74.68 75.23 74.62 75.10 202,644 +0.28(+0.37%)
Sep 10, 2018 75.05 75.16 74.76 74.82 189,603 +0.06(+0.08%)
Sep 07, 2018 74.86 75.09 74.47 74.76 95,488 -0.34(-0.46%)
Sep 06, 2018 75.63 75.66 75.00 75.10 103,746 -0.41(-0.54%)
Sep 05, 2018 75.31 75.59 74.99 75.51 116,271 +0.14(+0.19%)
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.