Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.25 54.35 53.73 54.14 283,600 -0.21(-0.39%)
Apr 28, 2016 54.70 54.99 54.28 54.36 297,412 -0.60(-1.09%)
Apr 27, 2016 54.59 55.01 54.50 54.95 534,652 +0.39(+0.72%)
Apr 26, 2016 54.13 54.59 54.10 54.56 499,158 +0.56(+1.04%)
Apr 25, 2016 54.21 54.26 53.78 54.00 2,681,783 -0.34(-0.62%)
Apr 22, 2016 53.89 54.48 53.89 54.34 402,440 +0.58(+1.08%)
Apr 21, 2016 54.39 54.40 53.73 53.76 180,718 -0.54(-0.99%)
Apr 20, 2016 54.41 54.61 54.12 54.30 415,928 -0.08(-0.14%)
Apr 19, 2016 54.19 54.55 54.17 54.38 180,503 +0.38(+0.70%)
Apr 18, 2016 53.49 54.07 53.40 54.00 415,185 +0.21(+0.38%)
Apr 15, 2016 53.55 53.84 53.50 53.79 277,615 +0.13(+0.25%)
Apr 14, 2016 53.87 53.87 53.58 53.66 215,995 -0.22(-0.41%)
Apr 13, 2016 53.32 53.88 53.27 53.88 199,075 +0.87(+1.64%)
Apr 12, 2016 52.30 53.09 52.31 53.01 250,522 +0.71(+1.35%)
Apr 11, 2016 52.55 52.86 52.30 52.30 160,687 +0.04(+0.07%)
Apr 08, 2016 52.26 52.64 52.13 52.26 297,361 +0.43(+0.84%)
Apr 07, 2016 52.27 52.35 51.58 51.83 295,196 -0.72(-1.36%)
Apr 06, 2016 52.19 52.55 51.94 52.55 640,523 +0.33(+0.62%)
Apr 05, 2016 52.42 52.59 52.16 52.22 2,614,085 -0.57(-1.08%)
Apr 04, 2016 53.36 53.37 52.74 52.79 773,047 -0.57(-1.07%)
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.