Skip to main content

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

112.89 +1.04 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.26 74.42 73.06 73.36 195,900 -0.89(-1.20%)
Jul 30, 2019 73.19 74.28 73.00 74.26 112,045 +0.56(+0.76%)
Jul 29, 2019 74.04 74.07 73.56 73.69 99,766 -0.33(-0.45%)
Jul 26, 2019 73.52 74.12 73.40 74.02 90,771 +0.67(+0.91%)
Jul 25, 2019 74.04 74.09 73.25 73.36 94,380 -0.64(-0.87%)
Jul 24, 2019 72.67 74.09 72.67 74.00 155,353 +1.16(+1.60%)
Jul 23, 2019 72.25 72.86 72.11 72.84 151,171 +0.91(+1.26%)
Jul 22, 2019 72.27 72.40 71.88 71.93 124,250 -0.20(-0.28%)
Jul 19, 2019 72.38 72.68 72.10 72.13 409,571 -0.06(-0.08%)
Jul 18, 2019 71.85 72.30 71.71 72.19 105,365 +0.32(+0.45%)
Jul 17, 2019 72.41 72.43 71.81 71.87 518,702 -0.68(-0.94%)
Jul 16, 2019 72.29 72.81 72.03 72.55 140,728 +0.20(+0.28%)
Jul 15, 2019 72.89 72.89 72.21 72.35 106,810 -0.40(-0.56%)
Jul 12, 2019 72.01 72.90 71.91 72.75 155,104 +0.86(+1.19%)
Jul 11, 2019 72.25 72.29 71.61 71.90 147,461 -0.29(-0.40%)
Jul 10, 2019 72.68 72.76 72.04 72.18 100,238 -0.14(-0.19%)
Jul 09, 2019 72.03 72.36 71.91 72.32 117,698 -0.04(-0.05%)
Jul 08, 2019 72.84 73.00 72.25 72.35 519,982 -0.79(-1.08%)
Jul 05, 2019 72.65 73.14 72.30 73.14 77,552 +0.10(+0.13%)
Jul 03, 2019 72.64 73.05 72.52 73.05 133,292 +0.64(+0.89%)
Jul 02, 2019 72.81 72.81 72.15 72.40 160,885 -0.44(-0.61%)
Jul 01, 2019 73.55 73.74 72.54 72.85 204,244 +0.47(+0.65%)
Jun 28, 2019 71.91 72.75 71.72 72.38 196,524 +0.72(+1.01%)
Jun 27, 2019 70.97 71.66 70.97 71.66 137,410 +0.86(+1.22%)
Jun 26, 2019 71.01 71.17 70.78 70.80 123,076 +0.10(+0.13%)
Jun 25, 2019 71.08 71.13 70.68 70.70 150,490 -0.25(-0.35%)
Jun 24, 2019 71.71 71.79 70.95 70.95 144,594 -0.59(-0.82%)
Jun 21, 2019 71.92 71.92 71.38 71.54 229,351 -0.42(-0.59%)
Jun 20, 2019 72.17 72.17 71.51 71.96 112,948 +0.54(+0.76%)
Jun 19, 2019 71.34 71.59 71.23 71.41 122,281 +0.14(+0.20%)
Jun 18, 2019 70.79 71.79 70.79 71.27 199,617 +0.90(+1.28%)
Jun 17, 2019 70.58 70.76 70.31 70.38 105,296 -0.10(-0.14%)
Jun 14, 2019 70.84 70.84 70.33 70.48 95,151 -0.45(-0.63%)
Jun 13, 2019 70.65 70.98 70.53 70.92 112,898 +0.59(+0.84%)
Jun 12, 2019 70.51 70.56 70.15 70.33 144,444 -0.20(-0.29%)
Jun 11, 2019 70.93 71.22 70.40 70.53 153,882 +0.17(+0.24%)
Jun 10, 2019 70.34 70.88 70.26 70.36 468,431 +0.35(+0.50%)
Jun 07, 2019 69.93 70.32 69.71 70.01 166,847 +0.35(+0.51%)
Jun 06, 2019 69.61 69.82 69.02 69.66 260,425 +0.07(+0.10%)
Jun 05, 2019 69.78 69.82 68.71 69.59 790,488 +0.05(+0.08%)
Jun 04, 2019 68.40 69.57 68.40 69.54 326,664 +1.81(+2.67%)
Jun 03, 2019 67.03 67.97 67.00 67.73 474,899 +0.64(+0.96%)
May 31, 2019 67.25 67.44 66.65 67.09 351,397 -0.90(-1.33%)
May 30, 2019 68.54 68.94 67.68 67.99 580,758 -0.37(-0.54%)
May 29, 2019 68.29 68.52 67.81 68.36 189,692 -0.30(-0.43%)
May 28, 2019 69.59 69.60 68.66 68.66 135,349 -0.82(-1.18%)
May 24, 2019 69.44 69.58 69.15 69.48 124,803 +0.38(+0.55%)
May 23, 2019 69.71 69.85 68.73 69.10 144,333 -1.28(-1.82%)
May 22, 2019 70.94 71.00 70.26 70.38 96,202 -0.81(-1.14%)
May 21, 2019 70.64 71.32 70.64 71.19 139,399 +0.94(+1.34%)
May 20, 2019 70.25 70.63 70.09 70.25 131,063 -0.49(-0.69%)
May 17, 2019 71.13 71.70 70.69 70.74 116,616 -0.97(-1.35%)
May 16, 2019 71.51 72.10 71.51 71.70 119,129 +0.34(+0.47%)
May 15, 2019 70.73 71.47 70.58 71.37 172,744 +0.13(+0.18%)
May 14, 2019 70.64 71.55 70.53 71.24 256,083 +0.80(+1.14%)
May 13, 2019 71.37 71.37 70.18 70.43 192,057 -2.19(-3.02%)
May 10, 2019 72.16 72.84 71.33 72.63 158,881 +0.24(+0.33%)
May 09, 2019 71.96 72.55 71.42 72.39 134,367 -0.14(-0.19%)
May 08, 2019 72.78 73.26 72.51 72.53 152,304 -0.40(-0.55%)
May 07, 2019 73.67 73.84 72.48 72.93 167,185 -1.47(-1.97%)
May 06, 2019 73.39 74.54 73.35 74.40 155,201 -0.21(-0.28%)
May 03, 2019 73.74 74.62 73.72 74.61 134,318 +1.19(+1.62%)
May 02, 2019 73.36 73.85 72.88 73.42 173,875 -0.09(-0.12%)
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.