Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 115.81 117.81 115.81 117.81 134,534 +2.60(+2.26%)
Mar 26, 2024 115.79 115.96 115.13 115.21 115,650 -0.24(-0.21%)
Mar 25, 2024 115.40 116.09 115.40 115.45 132,103 +0.18(+0.16%)
Mar 22, 2024 116.43 116.73 115.25 115.27 120,134 -1.20(-1.03%)
Mar 21, 2024 115.87 116.69 115.80 116.47 95,695 +1.16(+1.00%)
Mar 20, 2024 113.32 115.58 113.32 115.31 130,857 +1.68(+1.48%)
Mar 19, 2024 112.55 113.72 112.55 113.63 86,840 +0.90(+0.80%)
Mar 18, 2024 113.30 113.59 112.73 112.73 112,124 -0.43(-0.38%)
Mar 15, 2024 112.63 113.75 112.63 113.16 221,497 +0.04(+0.04%)
Mar 14, 2024 114.46 114.66 112.24 113.12 170,123 -1.62(-1.42%)
Mar 13, 2024 114.41 115.27 114.41 114.75 101,249 +0.21(+0.18%)
Mar 12, 2024 114.36 114.83 113.72 114.54 115,813 +0.07(+0.06%)
Mar 11, 2024 114.19 114.73 113.88 114.47 78,335 -0.07(-0.06%)
Mar 08, 2024 115.16 115.78 114.28 114.54 141,619 +0.00(+0.00%)
Mar 07, 2024 114.17 114.92 114.17 114.54 132,450 +0.94(+0.82%)
Mar 06, 2024 113.71 113.91 112.97 113.60 177,738 +0.35(+0.31%)
Mar 05, 2024 112.63 113.87 112.50 113.25 135,159 +0.12(+0.11%)
Mar 04, 2024 113.18 113.64 112.90 113.13 157,898 +0.36(+0.32%)
Mar 01, 2024 112.21 112.79 111.42 112.77 141,670 +0.68(+0.60%)
Feb 29, 2024 112.27 112.64 111.50 112.09 186,527 +0.41(+0.37%)
Feb 28, 2024 111.28 112.11 111.26 111.69 82,152 -0.33(-0.29%)
Feb 27, 2024 111.76 112.09 111.66 112.01 96,806 +0.58(+0.52%)
Feb 26, 2024 111.75 112.17 111.09 111.44 111,479 -0.55(-0.49%)
Feb 23, 2024 111.69 112.36 111.44 111.98 167,103 +0.21(+0.19%)
Feb 22, 2024 111.47 111.90 111.28 111.77 106,228 +0.60(+0.54%)
Feb 21, 2024 110.53 111.23 110.37 111.18 116,591 +0.32(+0.29%)
Feb 20, 2024 110.57 111.11 110.44 110.86 111,997 -0.65(-0.58%)
Feb 16, 2024 111.56 112.42 111.38 111.50 114,438 -0.76(-0.68%)
Feb 15, 2024 111.07 112.51 110.83 112.26 115,921 +1.78(+1.61%)
Feb 14, 2024 110.02 110.74 109.27 110.48 107,963 +1.34(+1.22%)
Feb 13, 2024 109.88 110.13 108.33 109.14 268,083 -3.36(-2.99%)
Feb 12, 2024 111.25 112.89 111.25 112.50 169,950 +1.44(+1.29%)
Feb 09, 2024 110.45 111.12 109.98 111.07 131,632 +0.68(+0.61%)
Feb 08, 2024 109.52 110.45 109.42 110.39 135,745 +0.85(+0.77%)
Feb 07, 2024 109.81 110.00 108.72 109.54 188,286 +0.11(+0.10%)
Feb 06, 2024 109.10 109.90 108.85 109.43 183,852 +0.38(+0.35%)
Feb 05, 2024 109.76 109.76 108.42 109.05 388,405 -1.56(-1.41%)
Feb 02, 2024 110.09 111.19 109.44 110.62 358,689 -0.53(-0.48%)
Feb 01, 2024 110.73 111.21 108.99 111.15 308,249 +1.11(+1.01%)
Jan 31, 2024 111.81 112.59 110.04 110.04 256,616 -2.35(-2.09%)
Jan 30, 2024 112.30 112.84 112.10 112.39 220,260 -0.41(-0.36%)
Jan 29, 2024 111.84 112.85 111.42 112.80 139,273 +0.89(+0.79%)
Jan 26, 2024 112.04 112.53 111.69 111.91 130,212 +0.35(+0.31%)
Jan 25, 2024 111.75 112.20 110.80 111.56 151,047 +0.57(+0.51%)
Jan 24, 2024 112.44 112.54 110.85 111.00 298,070 -0.55(-0.49%)
Jan 23, 2024 112.49 112.92 111.16 111.55 200,607 -0.25(-0.22%)
Jan 22, 2024 111.16 112.15 111.16 111.79 225,940 +1.25(+1.13%)
Jan 19, 2024 109.77 110.79 109.02 110.55 184,665 +0.99(+0.90%)
Jan 18, 2024 109.37 109.64 108.53 109.56 172,695 +0.64(+0.58%)
Jan 17, 2024 108.67 109.51 108.26 108.92 228,921 -0.99(-0.90%)
Jan 16, 2024 110.00 110.30 109.44 109.91 210,520 -0.96(-0.86%)
Jan 12, 2024 112.08 112.22 110.64 110.87 114,338 -0.21(-0.19%)
Jan 11, 2024 111.44 111.44 110.15 111.08 122,139 -0.70(-0.62%)
Jan 10, 2024 111.42 111.93 110.91 111.77 173,116 +0.17(+0.15%)
Jan 09, 2024 111.47 111.93 111.05 111.61 154,134 -0.89(-0.79%)
Jan 08, 2024 111.21 112.52 110.88 112.49 194,162 +1.20(+1.07%)
Jan 05, 2024 110.33 112.11 110.33 111.30 190,251 +0.59(+0.53%)
Jan 04, 2024 110.91 111.45 110.71 110.71 399,972 -0.26(-0.23%)
Jan 03, 2024 112.72 112.72 110.95 110.97 405,593 -2.75(-2.42%)
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.