Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.20 55.34 55.03 55.19 199,095 -0.24(-0.43%)
Mar 30, 2015 54.91 55.52 54.91 55.43 119,216 +0.84(+1.54%)
Mar 27, 2015 54.47 54.62 54.31 54.59 129,022 +0.11(+0.21%)
Mar 26, 2015 54.57 54.67 54.32 54.48 266,544 -0.19(-0.34%)
Mar 25, 2015 55.61 55.61 54.66 54.66 221,596 -0.88(-1.59%)
Mar 24, 2015 55.72 55.73 55.52 55.54 256,515 -0.16(-0.29%)
Mar 23, 2015 55.71 55.92 55.71 55.71 422,288 -0.00(-0.01%)
Mar 20, 2015 55.40 55.78 55.26 55.71 110,381 +0.60(+1.09%)
Mar 19, 2015 55.20 55.26 54.94 55.11 115,558 -0.29(-0.52%)
Mar 18, 2015 54.62 55.62 54.57 55.40 237,258 +0.66(+1.21%)
Mar 17, 2015 54.51 54.82 54.46 54.73 160,964 +0.09(+0.16%)
Mar 16, 2015 54.33 54.68 54.33 54.65 156,449 +0.47(+0.88%)
Mar 13, 2015 54.41 54.41 53.75 54.17 134,298 -0.37(-0.69%)
Mar 12, 2015 54.13 54.59 54.13 54.54 154,419 +0.62(+1.15%)
Mar 11, 2015 53.72 53.95 53.46 53.92 126,439 +0.32(+0.60%)
Mar 10, 2015 53.94 53.95 53.60 53.60 128,383 -0.79(-1.46%)
Mar 09, 2015 54.37 54.52 54.36 54.40 339,586 +0.09(+0.17%)
Mar 06, 2015 54.71 54.95 54.23 54.31 183,203 -0.62(-1.14%)
Mar 05, 2015 55.05 55.05 54.73 54.93 181,220 -0.03(-0.05%)
Mar 04, 2015 54.93 55.17 54.65 54.96 156,435 -0.21(-0.38%)
Mar 03, 2015 55.28 55.30 55.04 55.17 119,329 -0.22(-0.40%)
Mar 02, 2015 55.17 55.42 55.12 55.39 158,460 +0.26(+0.47%)
Feb 27, 2015 55.25 55.41 55.13 55.13 169,067 -0.29(-0.52%)
Feb 26, 2015 55.59 55.61 55.29 55.42 213,770 -0.16(-0.28%)
Feb 25, 2015 55.57 55.70 55.45 55.58 140,896 -0.07(-0.12%)
Feb 24, 2015 55.41 55.68 55.41 55.65 230,408 +0.19(+0.34%)
Feb 23, 2015 55.46 55.46 55.13 55.46 179,675 -0.13(-0.23%)
Feb 20, 2015 55.22 55.59 54.85 55.59 174,682 +0.35(+0.64%)
Feb 19, 2015 54.96 55.36 54.94 55.23 337,941 -0.02(-0.04%)
Feb 18, 2015 55.06 55.30 55.00 55.25 172,937 +0.08(+0.15%)
Feb 17, 2015 55.18 55.27 54.88 55.17 352,518 +0.03(+0.05%)
Feb 13, 2015 54.83 55.14 55.14 55.14 154,954 +0.34(+0.62%)
Feb 12, 2015 54.57 54.86 54.51 54.80 232,976 +0.57(+1.04%)
Feb 11, 2015 54.23 54.44 53.98 54.24 245,218 -0.11(-0.21%)
Feb 10, 2015 54.42 54.42 53.83 54.35 334,409 +0.30(+0.56%)
Feb 09, 2015 54.01 54.36 53.94 54.05 157,275 -0.14(-0.25%)
Feb 06, 2015 54.37 54.61 54.04 54.18 213,499 -0.04(-0.08%)
Feb 05, 2015 53.70 54.29 53.70 54.23 179,099 +0.67(+1.25%)
Feb 04, 2015 53.73 53.87 53.47 53.56 300,323 -0.39(-0.72%)
Feb 03, 2015 52.99 53.96 52.99 53.95 260,716 +1.19(+2.25%)
Feb 02, 2015 52.31 52.83 51.75 52.76 814,722 +0.62(+1.18%)
Jan 30, 2015 52.29 52.63 52.02 52.14 157,708 -0.59(-1.12%)
Jan 29, 2015 52.47 52.75 51.90 52.73 141,998 +0.32(+0.62%)
Jan 28, 2015 53.44 53.57 52.30 52.41 247,060 -0.75(-1.41%)
Jan 27, 2015 52.94 53.42 52.78 53.16 161,600 -0.34(-0.64%)
Jan 26, 2015 52.81 53.52 52.73 53.51 329,739 +0.65(+1.22%)
Jan 23, 2015 53.11 53.24 52.85 52.86 317,875 -0.35(-0.66%)
Jan 22, 2015 52.61 53.23 52.19 53.21 160,455 +0.98(+1.88%)
Jan 21, 2015 51.61 52.29 51.60 52.23 218,066 +0.44(+0.84%)
Jan 20, 2015 52.10 52.18 51.45 51.79 542,650 -0.28(-0.54%)
Jan 16, 2015 51.14 52.08 51.14 52.07 248,617 +0.74(+1.44%)
Jan 15, 2015 52.13 52.13 51.30 51.33 227,011 -0.61(-1.18%)
Jan 14, 2015 51.62 51.99 51.27 51.95 283,802 -0.29(-0.55%)
Jan 13, 2015 52.65 53.17 51.73 52.23 360,077 -0.07(-0.13%)
Jan 12, 2015 52.76 52.76 52.04 52.30 224,907 -0.44(-0.84%)
Jan 09, 2015 53.33 53.41 52.60 52.74 209,010 -0.59(-1.11%)
Jan 08, 2015 52.84 53.36 52.79 53.33 159,672 +0.92(+1.76%)
Jan 07, 2015 52.20 52.44 51.99 52.41 239,620 +0.55(+1.07%)
Jan 06, 2015 52.62 52.62 51.61 51.86 247,910 -0.72(-1.37%)
Jan 05, 2015 53.26 53.26 52.40 52.57 331,231 -1.05(-1.96%)
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.