December 15th, 2015

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

124.94 -0.22 (-0.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 124.68 126.70 124.68 125.15 65,099 +0.05(+0.04%)
Oct 29, 2024 124.59 125.12 124.07 125.10 76,984 +0.10(+0.08%)
Oct 28, 2024 124.20 125.27 124.20 125.00 59,893 +1.46(+1.18%)
Oct 25, 2024 124.89 124.91 123.43 123.54 61,269 -0.91(-0.73%)
Oct 24, 2024 124.85 124.89 124.12 124.45 80,668 +0.20(+0.16%)
Oct 23, 2024 124.46 124.99 123.56 124.25 73,325 -0.51(-0.41%)
Oct 22, 2024 125.00 125.06 124.33 124.76 107,890 -0.47(-0.38%)
Oct 21, 2024 126.90 126.90 125.23 125.23 77,378 -1.86(-1.46%)
Oct 18, 2024 127.11 127.33 126.67 127.09 62,360 +0.11(+0.09%)
Oct 17, 2024 127.05 127.35 126.61 126.98 62,682 +0.02(+0.02%)
Oct 16, 2024 126.24 127.11 126.13 126.96 84,073 +1.51(+1.20%)
Oct 15, 2024 125.12 126.81 125.12 125.45 272,903 +0.03(+0.02%)
Oct 14, 2024 124.59 125.42 124.38 125.42 51,107 +0.85(+0.68%)
Oct 11, 2024 122.65 124.57 122.65 124.57 92,070 +2.28(+1.86%)
Oct 10, 2024 122.27 122.60 121.90 122.29 69,057 -0.53(-0.43%)
Oct 09, 2024 122.04 123.40 121.84 122.82 66,458 +0.79(+0.65%)
Oct 08, 2024 122.22 122.55 121.77 122.03 82,337 -0.22(-0.18%)
Oct 07, 2024 122.79 122.79 121.61 122.25 87,846 -0.87(-0.71%)
Oct 04, 2024 123.30 123.68 122.44 123.12 48,422 +1.23(+1.01%)
Oct 03, 2024 121.82 122.14 121.03 121.89 75,031 -0.53(-0.43%)
Oct 02, 2024 122.10 122.84 121.68 122.42 86,140 +0.10(+0.08%)
Oct 01, 2024 123.43 123.43 121.55 122.32 186,192 -1.30(-1.05%)
Sep 30, 2024 123.07 123.69 122.46 123.62 118,986 +0.32(+0.26%)
Sep 27, 2024 123.93 124.46 122.94 123.30 139,502 +0.15(+0.12%)
Sep 26, 2024 122.83 123.79 122.78 123.15 76,230 +1.27(+1.04%)
Sep 25, 2024 123.21 123.21 121.67 121.88 113,638 -1.29(-1.05%)
Sep 24, 2024 123.31 123.70 122.98 123.17 62,730 +0.28(+0.23%)
Sep 23, 2024 122.93 123.30 122.47 122.89 81,851 +0.41(+0.33%)
Sep 20, 2024 123.13 123.13 122.17 122.48 67,691 -1.06(-0.86%)
Sep 19, 2024 123.53 123.75 122.50 123.55 89,940 +2.06(+1.69%)
Sep 18, 2024 121.36 123.55 121.07 121.49 106,904 +0.09(+0.07%)
Sep 17, 2024 121.33 122.17 120.94 121.40 75,970 +0.64(+0.53%)
Sep 16, 2024 120.24 120.95 120.17 120.77 130,378 +0.88(+0.73%)
Sep 13, 2024 118.64 119.98 118.64 119.89 97,319 +2.22(+1.88%)
Sep 12, 2024 117.04 117.94 116.34 117.67 111,936 +1.05(+0.90%)
Sep 11, 2024 116.30 116.79 114.31 116.62 108,645 -0.01(-0.01%)
Sep 10, 2024 117.34 117.34 115.78 116.63 92,559 -0.56(-0.47%)
Sep 09, 2024 117.21 117.92 116.86 117.19 98,042 +0.44(+0.37%)
Sep 06, 2024 118.58 119.19 116.62 116.75 96,786 -1.72(-1.45%)
Sep 05, 2024 119.48 119.57 118.25 118.47 92,869 -0.69(-0.58%)
Sep 04, 2024 119.40 120.25 118.85 119.16 142,434 -0.52(-0.43%)
Sep 03, 2024 121.20 121.54 119.33 119.67 89,561 -2.44(-1.99%)
Aug 30, 2024 121.60 122.19 120.72 122.11 77,941 +0.88(+0.72%)
Aug 29, 2024 121.50 122.14 120.39 121.23 139,536 +0.28(+0.23%)
Aug 28, 2024 120.72 121.33 120.22 120.95 152,307 -0.18(-0.15%)
Aug 27, 2024 120.90 121.26 120.55 121.13 62,973 -0.42(-0.34%)
Aug 26, 2024 122.36 122.64 121.34 121.55 79,458 -0.24(-0.20%)
Aug 23, 2024 119.70 122.07 119.55 121.79 120,157 +2.94(+2.48%)
Aug 22, 2024 119.61 119.77 118.74 118.85 69,781 -0.66(-0.55%)
Aug 21, 2024 119.06 119.56 118.62 119.50 69,508 +1.02(+0.86%)
Aug 20, 2024 119.47 119.47 118.32 118.48 73,425 -0.98(-0.82%)
Aug 19, 2024 118.57 119.50 118.57 119.46 62,099 +1.02(+0.86%)
Aug 16, 2024 117.79 118.61 117.79 118.44 61,183 +0.30(+0.25%)
Aug 15, 2024 117.71 118.53 117.51 118.14 93,662 +2.24(+1.93%)
Aug 14, 2024 116.24 116.38 115.58 115.90 61,980 -0.01(-0.01%)
Aug 13, 2024 114.99 116.04 114.59 115.91 81,902 +1.40(+1.22%)
Aug 12, 2024 115.54 115.54 114.18 114.51 125,395 -0.74(-0.64%)
Aug 09, 2024 115.29 115.49 114.39 115.25 63,164 +0.05(+0.04%)
Aug 08, 2024 113.96 115.31 113.83 115.20 160,092 +2.13(+1.88%)
Aug 07, 2024 115.18 115.67 112.85 113.07 200,992 -0.44(-0.38%)
Aug 06, 2024 112.76 114.96 111.82 113.51 422,381 +0.88(+0.78%)
Aug 05, 2024 111.16 113.76 110.21 112.63 373,002 -3.10(-2.68%)
Aug 02, 2024 116.80 116.87 114.51 115.73 559,053 -3.10(-2.61%)
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.