Skip to main content

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

112.79 +0.94 (+0.84%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 101.86 103.26 101.62 102.79 351,382 -0.07(-0.06%)
Feb 25, 2022 100.33 102.90 100.67 102.85 387,952 +2.92(+2.92%)
Feb 24, 2022 96.80 100.21 96.57 99.93 987,095 +0.53(+0.54%)
Feb 23, 2022 101.76 101.90 99.19 99.39 473,188 -1.74(-1.72%)
Feb 22, 2022 102.16 102.70 100.49 101.13 336,365 -1.32(-1.29%)
Feb 18, 2022 102.45 0 -0.38(-0.37%)
Feb 17, 2022 104.03 104.03 102.56 102.83 245,141 -0.65(-0.63%)
Feb 16, 2022 103.71 104.96 103.48 103.48 275,455 -0.38(-0.37%)
Feb 15, 2022 102.50 104.08 102.50 103.86 381,836 +2.27(+2.24%)
Feb 14, 2022 102.09 102.65 100.88 101.59 389,230 -0.39(-0.38%)
Feb 11, 2022 103.14 103.90 101.36 101.98 323,420 -1.01(-0.98%)
Feb 10, 2022 103.23 105.26 102.54 103.00 555,931 -1.22(-1.17%)
Feb 09, 2022 103.55 104.41 103.55 104.22 159,309 +1.44(+1.40%)
Feb 08, 2022 101.08 102.89 101.03 102.78 723,147 +2.02(+2.00%)
Feb 07, 2022 100.99 101.52 100.44 100.76 9,102,966 -0.06(-0.06%)
Feb 04, 2022 100.87 101.54 99.42 100.82 327,865 -0.15(-0.15%)
Feb 03, 2022 101.71 100.81 100.97 696,983 -1.45(-1.42%)
Feb 02, 2022 102.59 102.70 101.59 102.42 399,988 +0.02(+0.02%)
Feb 01, 2022 101.65 102.55 100.77 102.40 392,030 +0.97(+0.96%)
Jan 31, 2022 99.54 101.47 101.43 311,717 +1.61(+1.62%)
Jan 28, 2022 98.58 99.86 96.91 99.81 416,132 +1.40(+1.43%)
Jan 27, 2022 100.82 101.68 97.89 98.41 311,880 -1.42(-1.43%)
Jan 26, 2022 102.15 102.76 98.83 99.83 376,800 -0.91(-0.90%)
Jan 25, 2022 100.89 101.76 98.81 100.74 749,883 -1.47(-1.44%)
Jan 24, 2022 99.29 102.51 98.02 102.21 719,167 +1.73(+1.72%)
Jan 21, 2022 101.56 102.61 100.35 100.48 456,727 -1.52(-1.49%)
Jan 20, 2022 104.28 105.55 101.97 102.00 565,570 -2.03(-1.95%)
Jan 19, 2022 106.04 106.04 103.92 104.03 356,227 -1.39(-1.32%)
Jan 18, 2022 106.65 106.71 105.18 105.42 305,785 -2.04(-1.90%)
Jan 14, 2022 107.47 0 +0.11(+0.11%)
Jan 13, 2022 107.30 108.44 107.12 107.35 261,306 +0.59(+0.55%)
Jan 12, 2022 107.55 107.92 106.30 106.76 216,620 -0.39(-0.37%)
Jan 11, 2022 106.57 107.23 105.34 107.15 431,175 +0.92(+0.86%)
Jan 10, 2022 106.34 106.51 104.97 106.23 954,124 -0.39(-0.37%)
Jan 07, 2022 106.83 107.27 106.06 106.62 215,296 -0.08(-0.07%)
Jan 06, 2022 106.51 107.31 105.95 106.70 359,889 +0.75(+0.71%)
Jan 05, 2022 107.98 108.63 105.95 105.95 541,375 -1.85(-1.72%)
Jan 04, 2022 107.04 108.29 106.80 107.80 1,231,641 +1.34(+1.26%)
Jan 03, 2022 105.96 107.16 105.67 106.46 2,928,860 +0.74(+0.70%)
Dec 31, 2021 105.59 106.28 105.58 105.72 213,107 +0.06(+0.05%)
Dec 30, 2021 106.18 106.81 105.60 105.66 111,763 -0.32(-0.31%)
Dec 29, 2021 105.61 106.12 105.29 105.98 359,916 +0.44(+0.42%)
Dec 28, 2021 105.25 106.16 105.05 105.55 2,575,293 +0.36(+0.35%)
Dec 27, 2021 104.00 105.18 103.44 105.18 130,368 +1.36(+1.31%)
Dec 23, 2021 103.53 104.11 103.06 103.83 161,955 +0.81(+0.79%)
Dec 22, 2021 102.19 103.10 101.81 103.02 258,145 +0.93(+0.91%)
Dec 21, 2021 100.38 102.13 100.38 102.09 677,778 +2.70(+2.72%)
Dec 20, 2021 99.99 100.14 98.11 99.39 3,129,075 -2.02(-2.00%)
Dec 17, 2021 101.74 102.60 100.76 101.41 190,273 -0.68(-0.66%)
Dec 16, 2021 103.67 104.02 101.76 102.09 182,657 -0.82(-0.80%)
Dec 15, 2021 102.43 103.09 101.04 102.91 186,741 +0.79(+0.78%)
Dec 14, 2021 101.86 103.42 101.77 102.12 213,203 -0.24(-0.23%)
Dec 13, 2021 103.56 103.56 102.01 102.36 136,903 -1.30(-1.25%)
Dec 10, 2021 104.16 104.30 102.89 103.66 143,716 +0.16(+0.16%)
Dec 09, 2021 104.02 104.35 103.49 103.49 148,857 -1.13(-1.08%)
Dec 08, 2021 104.57 104.90 104.09 104.63 293,414 +0.44(+0.42%)
Dec 07, 2021 103.93 105.13 103.77 104.19 163,951 +1.35(+1.31%)
Dec 06, 2021 101.31 103.72 101.30 102.84 377,402 +2.53(+2.52%)
Dec 03, 2021 101.95 101.96 99.61 100.31 306,805 -1.13(-1.12%)
Dec 02, 2021 98.85 101.88 98.70 101.44 770,632 +3.18(+3.23%)
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.