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, 2022 99.84 100.13 98.77 99.45 760,831 -0.73(-0.73%)
May 27, 2022 98.80 100.24 98.70 100.19 436,995 +1.77(+1.80%)
May 26, 2022 97.24 98.80 97.24 98.42 352,226 +1.90(+1.96%)
May 25, 2022 94.78 96.95 94.58 96.52 735,666 +1.64(+1.73%)
May 24, 2022 95.00 95.11 93.01 94.88 3,311,784 -0.65(-0.68%)
May 23, 2022 95.36 96.06 94.49 95.53 281,089 +1.03(+1.09%)
May 20, 2022 95.96 95.96 92.52 94.50 405,371 -0.51(-0.54%)
May 19, 2022 94.64 96.07 94.32 95.01 310,021 -0.38(-0.40%)
May 18, 2022 97.62 97.78 94.99 95.40 279,663 -3.32(-3.36%)
May 17, 2022 97.29 98.71 96.80 98.71 303,330 +2.97(+3.11%)
May 16, 2022 95.77 96.41 95.00 95.74 311,833 -0.24(-0.25%)
May 13, 2022 94.73 96.33 94.73 95.98 282,649 +2.25(+2.40%)
May 12, 2022 92.65 94.18 92.05 93.73 806,301 +0.75(+0.81%)
May 11, 2022 94.35 96.08 92.90 92.97 366,336 -1.28(-1.35%)
May 10, 2022 95.97 96.16 92.68 94.25 431,358 -0.68(-0.71%)
May 09, 2022 96.51 96.94 94.52 94.93 450,136 -2.67(-2.73%)
May 06, 2022 98.01 98.46 96.39 97.60 461,767 -0.81(-0.82%)
May 05, 2022 100.59 100.69 97.47 98.41 459,276 -3.04(-3.00%)
May 04, 2022 99.25 101.57 98.47 101.45 2,904,448 +2.53(+2.55%)
May 03, 2022 97.94 99.40 97.67 98.92 387,620 +1.18(+1.21%)
May 02, 2022 97.47 98.39 95.81 97.74 626,414 +0.30(+0.30%)
Apr 29, 2022 99.74 100.35 97.30 97.44 248,494 -2.57(-2.57%)
Apr 28, 2022 99.34 100.41 97.69 100.02 412,884 +1.60(+1.63%)
Apr 27, 2022 98.77 99.43 97.75 98.42 722,074 -0.11(-0.12%)
Apr 26, 2022 100.56 100.70 98.52 98.53 572,915 -2.61(-2.58%)
Apr 25, 2022 100.00 101.23 98.46 101.14 3,173,122 +0.49(+0.48%)
Apr 22, 2022 102.81 102.81 100.62 100.66 297,151 -2.74(-2.65%)
Apr 21, 2022 105.81 106.01 103.09 103.40 569,722 -1.62(-1.54%)
Apr 20, 2022 104.76 105.51 104.60 105.02 285,902 +0.83(+0.80%)
Apr 19, 2022 102.40 104.31 102.40 104.19 218,902 +1.89(+1.84%)
Apr 18, 2022 102.23 102.74 101.78 102.30 266,990 +0.01(+0.01%)
Apr 14, 2022 102.69 103.29 102.28 102.30 182,001 -0.21(-0.20%)
Apr 13, 2022 101.03 102.57 101.02 102.50 201,808 +1.61(+1.60%)
Apr 12, 2022 101.88 102.69 100.64 100.89 394,583 -0.29(-0.28%)
Apr 11, 2022 101.17 102.55 101.09 101.18 617,460 -0.33(-0.33%)
Apr 08, 2022 101.40 102.32 100.97 101.51 362,171 +0.24(+0.24%)
Apr 07, 2022 101.83 101.83 100.16 101.28 449,083 -0.50(-0.50%)
Apr 06, 2022 102.07 102.30 101.15 101.78 705,062 -0.56(-0.55%)
Apr 05, 2022 104.14 104.83 102.27 102.34 4,184,817 -2.03(-1.94%)
Apr 04, 2022 104.88 104.88 103.92 104.37 948,814 -0.41(-0.39%)
Apr 01, 2022 105.15 105.34 103.95 104.78 611,736 +0.30(+0.28%)
Mar 31, 2022 105.75 106.15 104.37 104.49 246,342 -1.26(-1.19%)
Mar 30, 2022 106.90 106.94 105.25 105.75 898,345 -1.28(-1.19%)
Mar 29, 2022 105.64 107.20 105.64 107.02 428,492 +2.05(+1.95%)
Mar 28, 2022 105.01 105.01 103.88 104.97 1,094,329 -0.20(-0.19%)
Mar 25, 2022 104.46 105.18 104.10 105.17 3,946,011 +1.11(+1.07%)
Mar 24, 2022 103.50 104.06 102.75 104.06 180,069 +1.12(+1.09%)
Mar 23, 2022 104.17 104.30 102.86 102.94 335,058 -1.55(-1.48%)
Mar 22, 2022 104.63 105.39 104.21 104.48 334,537 +0.35(+0.34%)
Mar 21, 2022 104.52 105.18 103.45 104.13 247,990 +0.08(+0.07%)
Mar 18, 2022 103.17 104.25 102.58 104.06 331,401 +0.43(+0.41%)
Mar 17, 2022 102.53 103.65 102.38 103.63 162,430 +0.62(+0.60%)
Mar 16, 2022 101.66 103.01 100.73 103.01 240,458 +2.33(+2.32%)
Mar 15, 2022 99.74 100.69 99.38 100.68 188,248 +1.28(+1.29%)
Mar 14, 2022 100.50 100.82 98.86 99.39 246,987 -0.52(-0.52%)
Mar 11, 2022 101.47 101.66 99.90 99.92 222,013 -0.72(-0.72%)
Mar 10, 2022 99.42 100.75 99.18 100.64 167,139 +0.23(+0.23%)
Mar 09, 2022 99.82 101.01 99.70 100.41 332,872 +2.36(+2.41%)
Mar 08, 2022 97.81 100.17 97.17 98.05 342,865 +0.71(+0.73%)
Mar 07, 2022 100.66 100.66 97.33 97.33 376,091 -3.53(-3.50%)
Mar 04, 2022 101.32 101.47 99.76 100.87 211,311 -1.38(-1.35%)
Mar 03, 2022 103.12 103.29 101.35 102.24 282,287 -0.49(-0.48%)
Mar 02, 2022 100.51 103.25 100.51 102.74 291,328 +2.77(+2.77%)
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.