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

123.67 -1.48 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.75 65.75 64.87 65.56 434,373 -0.02(-0.03%)
May 30, 2017 65.71 65.80 65.38 65.58 521,044 -0.19(-0.29%)
May 26, 2017 65.94 65.99 65.65 65.78 208,591 -0.25(-0.37%)
May 25, 2017 66.21 66.45 65.89 66.02 388,094 +0.02(+0.03%)
May 24, 2017 66.02 66.21 65.75 66.01 141,766 +0.01(+0.02%)
May 23, 2017 65.96 66.15 65.62 65.99 337,870 +0.21(+0.31%)
May 22, 2017 65.66 65.86 65.57 65.79 188,649 +0.31(+0.48%)
May 19, 2017 64.97 65.76 64.91 65.47 137,109 +0.69(+1.06%)
May 18, 2017 64.61 65.01 64.33 64.78 375,595 +0.00(+0.01%)
May 17, 2017 65.33 65.60 64.74 64.78 923,766 -1.39(-2.10%)
May 16, 2017 66.35 66.36 65.78 66.17 2,313,600 -0.06(-0.09%)
May 15, 2017 66.07 66.58 66.04 66.23 738,243 +0.38(+0.57%)
May 12, 2017 66.10 66.10 65.74 65.85 475,827 -0.35(-0.52%)
May 11, 2017 66.41 66.47 65.73 66.20 187,077 -0.46(-0.69%)
May 10, 2017 66.23 66.74 66.19 66.66 388,025 +0.37(+0.56%)
May 09, 2017 66.54 66.66 66.13 66.28 463,764 -0.20(-0.30%)
May 08, 2017 66.55 66.68 66.22 66.49 812,350 -0.19(-0.29%)
May 05, 2017 66.25 66.68 66.09 66.68 368,214 +0.62(+0.94%)
May 04, 2017 66.29 66.34 65.66 66.06 290,117 -0.20(-0.30%)
May 03, 2017 66.28 66.51 66.03 66.26 584,937 -0.26(-0.38%)
May 02, 2017 66.72 66.90 66.37 66.52 983,927 -0.17(-0.26%)
May 01, 2017 66.76 67.00 66.34 66.69 380,691 +0.11(+0.17%)
Apr 28, 2017 67.43 67.43 66.58 66.58 345,132 -0.84(-1.25%)
Apr 27, 2017 67.64 67.70 67.21 67.42 155,497 -0.23(-0.35%)
Apr 26, 2017 67.52 68.09 67.48 67.65 297,317 +0.05(+0.08%)
Apr 25, 2017 67.46 67.81 67.39 67.60 647,607 +0.53(+0.78%)
Apr 24, 2017 67.08 67.21 66.86 67.08 567,492 +0.81(+1.23%)
Apr 21, 2017 66.33 66.45 66.11 66.26 240,625 -0.13(-0.19%)
Apr 20, 2017 65.98 66.48 65.86 66.39 369,425 +0.59(+0.90%)
Apr 19, 2017 65.94 66.25 65.70 65.80 253,616 +0.05(+0.08%)
Apr 18, 2017 65.53 65.84 65.33 65.74 230,869 -0.06(-0.10%)
Apr 17, 2017 65.20 65.80 64.98 65.80 289,420 +0.75(+1.15%)
Apr 13, 2017 65.76 65.89 65.05 65.05 603,153 -0.81(-1.23%)
Apr 12, 2017 66.59 66.72 65.83 65.87 406,694 -0.84(-1.26%)
Apr 11, 2017 66.17 66.71 65.93 66.71 940,750 +0.38(+0.58%)
Apr 10, 2017 66.19 66.68 66.05 66.33 440,021 +0.25(+0.38%)
Apr 07, 2017 66.07 66.36 65.89 66.07 424,321 -0.15(-0.23%)
Apr 06, 2017 65.71 66.32 65.50 66.23 414,738 +0.62(+0.94%)
Apr 05, 2017 66.50 66.81 65.56 65.61 885,284 -0.57(-0.86%)
Apr 04, 2017 66.06 66.28 66.01 66.17 990,531 +0.01(+0.02%)
Apr 03, 2017 66.72 66.85 65.83 66.16 5,690,110 -0.52(-0.77%)
Mar 31, 2017 66.66 66.97 66.55 66.68 553,299 +0.03(+0.04%)
Mar 30, 2017 66.23 66.71 66.18 66.65 511,580 +0.42(+0.63%)
Mar 29, 2017 65.94 66.26 65.71 66.23 593,235 +0.27(+0.41%)
Mar 28, 2017 65.22 66.06 65.13 65.96 690,443 +0.65(+0.99%)
Mar 27, 2017 64.79 65.44 64.58 65.31 2,329,197 -0.15(-0.23%)
Mar 24, 2017 65.77 65.94 65.22 65.46 670,009 -0.19(-0.29%)
Mar 23, 2017 65.42 66.13 65.37 65.65 428,172 +0.19(+0.29%)
Mar 22, 2017 65.36 65.52 65.06 65.46 291,848 +0.00(+0.00%)
Mar 21, 2017 67.10 67.10 65.43 65.46 519,352 -1.33(-1.99%)
Mar 20, 2017 67.15 67.17 66.68 66.79 236,668 -0.40(-0.59%)
Mar 17, 2017 67.26 67.34 66.99 67.19 337,723 +0.07(+0.10%)
Mar 16, 2017 67.33 67.40 67.04 67.12 651,665 -0.01(-0.02%)
Mar 15, 2017 66.51 67.30 66.44 67.14 302,184 +0.95(+1.43%)
Mar 14, 2017 66.23 66.31 65.78 66.19 548,293 -0.25(-0.37%)
Mar 13, 2017 66.36 66.67 66.30 66.44 187,657 +0.06(+0.09%)
Mar 10, 2017 66.50 66.56 65.98 66.38 270,135 +0.34(+0.52%)
Mar 09, 2017 66.27 66.52 65.75 66.04 298,652 -0.26(-0.39%)
Mar 08, 2017 66.77 66.88 66.26 66.29 286,150 -0.42(-0.63%)
Mar 07, 2017 67.06 67.12 66.65 66.71 381,833 -0.42(-0.62%)
Mar 06, 2017 67.31 67.32 66.91 67.13 264,254 -0.51(-0.75%)
Mar 03, 2017 67.59 67.79 67.36 67.64 243,615 +0.01(+0.02%)
Mar 02, 2017 68.38 68.38 67.56 67.62 315,928 -0.84(-1.23%)
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.