Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

112.96 -0.76 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 100.58 100.83 99.44 99.68 237,339 -0.07(-0.07%)
Sep 28, 2023 98.47 100.15 98.47 99.75 302,153 +1.27(+1.29%)
Sep 27, 2023 98.68 98.94 97.71 98.48 150,510 +0.25(+0.25%)
Sep 26, 2023 99.32 99.76 98.15 98.23 114,926 -1.80(-1.80%)
Sep 25, 2023 99.03 100.08 99.70 100.03 125,486 +0.51(+0.51%)
Sep 22, 2023 99.95 100.30 99.42 99.52 132,628 -0.12(-0.12%)
Sep 21, 2023 100.77 100.78 99.64 99.64 260,268 -1.89(-1.86%)
Sep 20, 2023 102.36 102.95 101.45 101.52 116,928 -0.40(-0.40%)
Sep 19, 2023 102.03 102.50 101.46 101.93 96,281 -0.06(-0.06%)
Sep 18, 2023 102.35 102.50 101.83 101.99 130,813 -0.33(-0.33%)
Sep 15, 2023 102.86 102.89 102.05 102.32 120,202 -1.02(-0.99%)
Sep 14, 2023 102.65 103.41 102.62 103.34 105,096 +1.43(+1.41%)
Sep 13, 2023 102.64 102.73 101.44 101.91 217,097 -0.73(-0.71%)
Sep 12, 2023 102.43 103.11 102.29 102.63 71,264 +0.08(+0.08%)
Sep 11, 2023 103.26 103.45 102.51 102.56 133,065 -0.16(-0.15%)
Sep 08, 2023 102.83 103.00 102.34 102.71 112,901 -0.14(-0.13%)
Sep 07, 2023 103.33 103.69 102.60 102.85 96,087 -1.07(-1.03%)
Sep 06, 2023 104.44 104.91 103.43 103.92 122,570 -0.49(-0.47%)
Sep 05, 2023 105.96 106.07 104.41 104.41 125,325 -2.35(-2.20%)
Sep 01, 2023 106.47 107.04 106.34 106.76 321,859 +1.07(+1.01%)
Aug 31, 2023 105.76 106.26 105.69 105.69 82,844 +0.12(+0.11%)
Aug 30, 2023 105.16 105.96 105.16 105.57 171,170 +0.18(+0.17%)
Aug 29, 2023 103.90 105.39 103.57 105.39 114,553 +1.56(+1.50%)
Aug 28, 2023 103.33 104.45 103.33 103.83 191,576 +1.11(+1.08%)
Aug 25, 2023 103.00 103.41 101.86 102.72 244,014 +0.07(+0.07%)
Aug 24, 2023 103.37 104.31 102.62 102.65 220,279 -0.85(-0.83%)
Aug 23, 2023 102.30 103.60 102.03 103.51 129,641 +1.24(+1.21%)
Aug 22, 2023 103.09 103.22 102.11 102.27 177,369 -0.75(-0.73%)
Aug 21, 2023 103.09 103.43 102.21 103.02 194,885 +0.04(+0.04%)
Aug 18, 2023 102.13 103.28 101.95 102.98 151,264 +0.23(+0.22%)
Aug 17, 2023 104.26 104.47 102.75 102.75 148,354 -1.27(-1.22%)
Aug 16, 2023 104.81 105.45 103.97 104.02 208,719 -1.12(-1.07%)
Aug 15, 2023 106.07 106.07 105.12 105.14 141,685 -1.59(-1.49%)
Aug 14, 2023 106.28 106.78 105.73 106.73 109,811 +0.00(+0.00%)
Aug 11, 2023 106.34 107.06 106.30 106.73 359,773 -0.05(-0.05%)
Aug 10, 2023 107.74 108.50 106.50 106.78 257,955 -0.28(-0.27%)
Aug 09, 2023 107.59 107.78 106.89 107.06 150,569 -0.64(-0.59%)
Aug 08, 2023 107.46 107.73 106.42 107.70 294,917 -0.94(-0.87%)
Aug 07, 2023 108.10 108.72 107.87 108.64 107,758 +0.85(+0.79%)
Aug 04, 2023 108.16 108.94 107.64 107.79 173,273 -0.14(-0.13%)
Aug 03, 2023 107.81 108.37 107.09 107.93 190,332 -0.48(-0.44%)
Aug 02, 2023 108.46 108.85 107.96 108.41 622,340 -1.11(-1.01%)
Aug 01, 2023 109.36 109.83 108.86 109.52 548,531 -0.39(-0.36%)
Jul 31, 2023 109.50 110.08 109.38 109.91 154,285 +0.70(+0.64%)
Jul 28, 2023 109.34 109.67 108.77 109.21 287,027 +0.81(+0.74%)
Jul 27, 2023 110.37 110.37 108.09 108.41 300,132 -1.33(-1.21%)
Jul 26, 2023 108.73 109.99 108.73 109.73 186,331 +0.84(+0.78%)
Jul 25, 2023 108.61 109.44 108.58 108.89 253,672 +0.15(+0.14%)
Jul 24, 2023 108.38 109.24 108.36 108.74 280,295 +0.28(+0.25%)
Jul 21, 2023 109.53 109.55 108.45 108.47 179,099 -0.52(-0.48%)
Jul 20, 2023 109.69 109.94 108.58 108.99 264,349 -0.77(-0.70%)
Jul 19, 2023 109.34 109.75 109.05 109.75 237,686 +0.79(+0.72%)
Jul 18, 2023 107.97 109.21 107.88 108.97 181,980 +1.09(+1.01%)
Jul 17, 2023 107.19 108.19 106.89 107.88 381,938 +0.52(+0.49%)
Jul 14, 2023 108.69 108.69 106.89 107.36 173,427 -1.31(-1.20%)
Jul 13, 2023 108.32 108.70 107.90 108.66 131,237 +0.77(+0.71%)
Jul 12, 2023 108.54 108.58 107.77 107.90 181,125 +0.79(+0.73%)
Jul 11, 2023 106.11 107.27 106.11 107.11 160,531 +1.26(+1.19%)
Jul 10, 2023 104.49 105.95 104.49 105.86 137,333 +1.23(+1.17%)
Jul 07, 2023 103.63 105.57 103.63 104.63 218,082 +1.07(+1.03%)
Jul 06, 2023 103.66 103.66 102.46 103.56 334,011 -1.15(-1.10%)
Jul 05, 2023 105.21 105.42 104.44 104.71 465,323 -0.97(-0.92%)
Jul 03, 2023 105.02 105.99 104.99 105.68 473,102 +0.47(+0.45%)
Jun 30, 2023 105.33 105.56 104.78 105.21 174,145 +0.60(+0.57%)
Jun 29, 2023 103.50 104.66 103.31 104.61 155,887 +1.27(+1.23%)
Jun 28, 2023 103.15 103.38 102.60 103.34 197,949 -0.07(-0.07%)
Jun 27, 2023 101.71 103.64 101.37 103.41 140,040 +1.87(+1.84%)
Jun 26, 2023 100.75 102.09 100.72 101.54 266,211 +0.90(+0.90%)
Jun 23, 2023 100.81 101.40 100.48 100.64 115,924 -1.22(-1.20%)
Jun 22, 2023 102.27 102.33 101.44 101.86 120,239 -0.72(-0.70%)
Jun 21, 2023 102.56 103.07 102.15 102.58 180,190 -0.41(-0.40%)
Jun 20, 2023 103.33 103.33 102.44 102.99 138,213 -0.76(-0.73%)
Jun 16, 2023 104.56 104.78 103.33 103.74 165,521 -0.49(-0.47%)
Jun 15, 2023 102.77 104.26 104.23 169,430 +6.57(+6.73%)
May 08, 2023 98.43 98.56 97.36 97.66 138,064 -0.32(-0.33%)
May 05, 2023 97.11 98.27 97.11 97.99 273,289 +2.34(+2.45%)
May 04, 2023 96.76 96.81 95.15 95.65 592,876 -1.89(-1.94%)
May 03, 2023 98.01 99.57 97.47 97.54 303,404 -0.20(-0.20%)
May 02, 2023 99.07 99.07 96.44 97.73 374,989 -1.62(-1.63%)
May 01, 2023 99.48 100.32 99.16 99.36 1,094,522 -0.22(-0.22%)
Apr 28, 2023 98.25 99.68 98.25 99.57 231,812 +1.22(+1.24%)
Apr 27, 2023 96.94 98.45 96.65 98.35 152,935 +1.63(+1.69%)
Apr 26, 2023 97.17 97.73 96.49 96.72 223,573 -0.71(-0.73%)
Apr 25, 2023 98.84 98.88 97.43 97.43 178,204 -2.04(-2.05%)
Apr 24, 2023 99.46 99.98 99.05 99.47 241,270 -0.12(-0.12%)
Apr 21, 2023 99.94 99.94 98.84 99.58 257,202 -0.18(-0.18%)
Apr 20, 2023 99.57 100.28 99.42 99.76 156,173 -0.46(-0.46%)
Apr 19, 2023 99.35 100.40 99.16 100.22 153,975 +0.40(+0.40%)
Apr 18, 2023 100.31 100.57 99.36 99.82 185,607 -0.18(-0.18%)
Apr 17, 2023 99.10 100.05 98.94 99.99 239,417 +0.92(+0.93%)
Apr 14, 2023 99.84 100.54 98.55 99.07 193,659 -0.68(-0.68%)
Apr 13, 2023 99.45 100.03 98.80 99.75 287,521 +0.70(+0.71%)
Apr 12, 2023 100.76 100.76 99.00 99.04 371,124 -0.74(-0.75%)
Apr 11, 2023 99.23 100.28 99.23 99.79 238,006 +0.94(+0.95%)
Apr 10, 2023 97.20 98.85 97.20 98.85 308,207 +1.22(+1.25%)
Apr 06, 2023 97.71 97.97 97.09 97.63 354,941 -0.20(-0.20%)
Apr 05, 2023 97.97 98.27 97.22 97.82 501,975 -0.69(-0.71%)
Apr 04, 2023 100.53 100.55 97.95 98.52 596,477 -1.76(-1.76%)
Apr 03, 2023 100.53 101.07 99.64 100.28 911,176 -0.29(-0.29%)
Mar 31, 2023 99.30 100.66 99.30 100.57 407,587 +1.77(+1.79%)
Mar 30, 2023 99.36 99.78 98.55 98.80 271,171 +0.25(+0.26%)
Mar 29, 2023 98.26 98.58 97.64 98.55 252,413 +1.31(+1.35%)
Mar 28, 2023 96.77 97.57 96.62 97.23 378,668 +0.37(+0.38%)
Mar 27, 2023 97.35 97.63 96.27 96.86 796,893 +0.70(+0.73%)
Mar 24, 2023 94.34 96.16 93.64 96.16 506,873 +1.01(+1.06%)
Mar 23, 2023 96.64 97.63 94.45 95.15 312,804 -0.75(-0.78%)
Mar 22, 2023 98.67 98.89 95.83 95.90 435,270 -2.57(-2.61%)
Mar 21, 2023 98.35 98.91 98.08 98.47 323,956 +1.94(+2.01%)
Mar 20, 2023 96.10 97.54 96.03 96.53 1,506,074 +1.57(+1.65%)
Mar 17, 2023 96.75 96.76 94.73 94.96 929,809 -2.55(-2.62%)
Mar 16, 2023 95.50 98.06 94.62 97.52 414,177 +1.16(+1.20%)
Mar 15, 2023 96.17 96.38 94.66 96.36 489,704 -2.03(-2.06%)
Mar 14, 2023 99.62 99.85 97.41 98.38 319,934 +1.69(+1.75%)
Mar 13, 2023 96.83 98.45 95.56 96.69 732,905 -2.28(-2.30%)
Mar 10, 2023 101.69 101.69 98.06 98.97 473,522 -3.27(-3.20%)
Mar 09, 2023 105.11 105.15 102.14 102.24 2,492,802 -2.90(-2.76%)
Mar 08, 2023 105.15 105.50 104.56 105.14 144,957 +0.15(+0.14%)
Mar 07, 2023 106.50 106.80 104.84 105.00 215,768 -1.50(-1.41%)
Mar 06, 2023 107.94 108.25 106.25 106.50 267,099 -1.44(-1.34%)
Mar 03, 2023 107.48 108.14 106.68 107.94 2,833,472 +1.06(+0.99%)
Mar 02, 2023 105.75 106.94 105.35 106.88 197,717 +0.50(+0.47%)
Mar 01, 2023 106.13 106.83 105.86 106.38 265,108 +0.15(+0.14%)
Feb 28, 2023 106.46 107.25 106.20 106.23 212,665 -0.15(-0.14%)
Feb 27, 2023 107.12 107.55 106.11 106.38 271,173 +0.24(+0.23%)
Feb 24, 2023 105.62 106.35 105.05 106.14 413,006 -0.97(-0.91%)
Feb 23, 2023 107.54 107.77 105.82 107.11 260,152 +0.22(+0.21%)
Feb 22, 2023 106.89 107.70 106.49 106.89 2,395,316 +0.13(+0.12%)
Feb 21, 2023 108.42 108.50 106.53 106.76 291,996 -2.68(-2.45%)
Feb 17, 2023 109.23 109.58 108.50 109.44 116,659 -0.13(-0.12%)
Feb 16, 2023 109.22 110.68 108.83 109.57 192,962 -0.94(-0.85%)
Feb 15, 2023 108.83 110.52 108.83 110.50 154,045 +0.79(+0.72%)
Feb 14, 2023 109.17 110.27 108.42 109.71 387,429 -0.02(-0.02%)
Feb 13, 2023 108.47 109.73 107.93 109.73 121,097 +1.46(+1.35%)
Feb 10, 2023 107.72 108.40 107.53 108.27 185,417 +0.03(+0.03%)
Feb 09, 2023 110.65 110.93 107.94 108.24 305,664 -1.60(-1.45%)
Feb 08, 2023 110.72 110.83 109.55 109.84 178,807 -1.47(-1.32%)
Feb 07, 2023 110.41 111.64 109.55 111.31 311,864 +0.56(+0.50%)
Feb 06, 2023 111.36 111.79 109.98 110.75 524,623 -1.37(-1.23%)
Feb 03, 2023 111.86 113.06 111.62 112.13 2,906,265 -0.95(-0.84%)
Feb 02, 2023 112.20 113.75 111.91 113.08 910,720 +1.72(+1.55%)
Feb 01, 2023 109.13 112.04 108.87 111.36 584,138 +2.02(+1.84%)
Jan 31, 2023 106.95 109.35 106.84 109.34 222,462 +2.74(+2.57%)
Jan 30, 2023 106.97 107.96 106.61 106.61 225,955 -1.19(-1.10%)
Jan 27, 2023 106.82 108.19 106.62 107.79 180,655 +0.58(+0.54%)
Jan 26, 2023 106.98 107.25 105.94 107.21 315,280 +0.93(+0.87%)
Jan 25, 2023 104.99 106.36 104.72 106.28 2,869,661 +0.33(+0.31%)
Jan 24, 2023 106.10 106.62 105.55 105.95 302,903 -0.58(-0.54%)
Jan 23, 2023 105.27 106.88 105.08 106.53 256,502 +1.48(+1.41%)
Jan 20, 2023 103.55 105.05 103.03 105.05 291,274 +1.87(+1.81%)
Jan 19, 2023 103.43 103.68 102.47 103.18 172,040 -1.07(-1.03%)
Jan 18, 2023 106.10 106.67 104.20 104.25 201,806 -1.43(-1.36%)
Jan 17, 2023 105.65 106.11 105.40 105.68 310,811 +0.00(+0.00%)
Jan 13, 2023 104.32 105.86 104.32 105.68 275,588 +0.32(+0.30%)
Jan 12, 2023 104.84 105.47 103.88 105.36 366,767 +1.04(+1.00%)
Jan 11, 2023 103.29 104.32 103.29 104.32 528,664 +1.49(+1.45%)
Jan 10, 2023 101.65 102.83 101.25 102.83 227,062 +1.18(+1.16%)
Jan 09, 2023 102.06 102.79 101.51 101.65 409,402 +0.04(+0.04%)
Jan 06, 2023 99.88 101.79 99.51 101.61 477,597 +2.63(+2.66%)
Jan 05, 2023 99.08 99.42 98.06 98.98 2,654,802 -0.80(-0.80%)
Jan 04, 2023 98.70 100.26 98.70 99.78 507,006 +1.75(+1.79%)
Jan 03, 2023 98.92 99.66 97.36 98.02 549,089 -0.17(-0.17%)
Dec 30, 2022 97.77 98.33 97.37 98.19 313,574 -0.35(-0.36%)
Dec 29, 2022 96.99 98.84 96.83 98.54 480,540 +2.23(+2.32%)
Dec 28, 2022 98.10 98.27 96.30 96.31 240,384 -1.69(-1.72%)
Dec 27, 2022 97.94 98.31 97.38 97.99 204,190 +0.15(+0.15%)
Dec 23, 2022 97.09 97.93 96.70 97.85 186,593 +0.61(+0.63%)
Dec 22, 2022 97.42 97.42 95.38 97.23 281,032 -0.91(-0.92%)
Dec 21, 2022 97.16 98.50 97.16 98.14 3,039,237 +1.82(+1.89%)
Dec 20, 2022 95.71 96.90 95.66 96.32 371,061 +0.41(+0.43%)
Dec 19, 2022 97.20 97.29 95.47 95.91 738,291 -1.15(-1.18%)
Dec 16, 2022 97.21 97.50 96.33 97.06 285,664 -0.97(-0.99%)
Dec 15, 2022 98.97 99.14 97.73 98.03 305,298 -1.99(-1.99%)
Dec 14, 2022 100.49 101.23 99.35 100.02 309,389 -0.37(-0.37%)
Dec 13, 2022 102.58 102.58 99.85 100.39 375,888 +0.39(+0.39%)
Dec 12, 2022 99.27 100.16 98.69 100.00 257,460 +1.02(+1.03%)
Dec 09, 2022 99.64 100.09 98.99 98.99 294,978 -0.97(-0.97%)
Dec 08, 2022 100.08 100.61 99.65 99.95 247,599 +0.49(+0.50%)
Dec 07, 2022 99.57 100.24 99.27 99.46 539,630 -0.27(-0.27%)
Dec 06, 2022 100.64 100.89 98.89 99.73 3,831,118 -0.91(-0.91%)
Dec 05, 2022 102.47 102.47 100.26 100.64 215,911 -2.46(-2.39%)
Dec 02, 2022 101.89 103.47 101.89 103.10 406,381 +0.12(+0.11%)
Dec 01, 2022 103.82 104.28 102.72 102.99 420,973 -0.43(-0.41%)
Nov 30, 2022 101.58 103.41 100.42 103.41 545,210 +1.96(+1.93%)
Nov 29, 2022 101.11 101.78 100.86 101.46 281,218 +0.54(+0.54%)
Nov 28, 2022 101.96 102.31 100.73 100.91 252,465 -1.91(-1.86%)
Nov 25, 2022 102.26 102.92 102.23 102.82 199,961 +0.58(+0.57%)
Nov 23, 2022 102.16 102.73 101.77 102.24 297,921 -0.07(-0.07%)
Nov 22, 2022 101.18 102.36 101.16 102.31 3,920,072 +1.59(+1.58%)
Nov 21, 2022 100.12 100.81 100.03 100.72 239,190 +0.21(+0.21%)
Nov 18, 2022 100.75 101.06 99.71 100.51 133,882 +0.78(+0.78%)
Nov 17, 2022 98.71 99.78 98.51 99.73 850,647 -0.38(-0.38%)
Nov 16, 2022 100.83 101.03 99.95 100.11 242,358 -1.36(-1.34%)
Nov 15, 2022 101.81 102.21 100.63 101.47 515,482 +1.21(+1.21%)
Nov 14, 2022 100.74 101.69 100.24 100.25 304,436 -0.87(-0.86%)
Nov 11, 2022 101.08 101.68 100.75 101.13 433,548 +0.43(+0.42%)
Nov 10, 2022 99.00 100.71 98.81 100.70 244,266 +4.94(+5.16%)
Nov 09, 2022 96.92 97.46 95.64 95.76 1,276,514 -1.74(-1.79%)
Nov 08, 2022 97.58 98.50 96.53 97.50 314,457 +0.09(+0.09%)
Nov 07, 2022 97.31 97.66 96.30 97.42 1,351,562 +0.69(+0.71%)
Nov 04, 2022 96.50 97.46 95.30 96.73 3,336,536 +1.80(+1.90%)
Nov 03, 2022 94.09 95.45 93.28 94.93 363,012 -0.11(-0.11%)
Nov 02, 2022 96.98 95.03 95.03 208,825 -2.41(-2.48%)
Nov 01, 2022 98.14 98.25 96.95 97.45 300,464 +0.27(+0.28%)
Oct 31, 2022 96.79 97.62 96.48 97.17 670,220 -0.01(-0.01%)
Oct 28, 2022 95.60 97.28 95.31 97.18 230,655 +1.76(+1.85%)
Oct 27, 2022 95.62 96.47 95.28 95.42 536,515 +0.47(+0.49%)
Oct 26, 2022 94.96 96.14 94.41 94.96 1,033,799 +0.34(+0.36%)
Oct 25, 2022 92.60 94.80 92.49 94.62 4,526,328 +1.96(+2.11%)
Oct 24, 2022 92.38 93.05 91.87 92.66 270,955 +0.69(+0.75%)
Oct 21, 2022 90.23 92.18 89.92 91.97 264,401 +1.87(+2.08%)
Oct 20, 2022 91.53 92.26 89.85 90.10 239,950 -1.35(-1.47%)
Oct 19, 2022 92.01 92.49 90.61 91.45 213,339 -1.32(-1.42%)
Oct 18, 2022 93.07 93.73 92.12 92.77 278,862 +1.40(+1.54%)
Oct 17, 2022 90.83 91.82 90.83 91.36 385,224 +2.11(+2.37%)
Oct 14, 2022 91.58 92.13 89.12 89.25 279,450 -1.70(-1.86%)
Oct 13, 2022 87.30 91.46 86.83 90.94 430,748 +2.10(+2.37%)
Oct 12, 2022 89.45 89.49 88.66 88.84 466,571 -0.50(-0.56%)
Oct 11, 2022 88.78 90.45 88.32 89.35 255,253 +0.19(+0.22%)
Oct 10, 2022 89.60 89.91 88.64 89.15 368,339 -0.06(-0.07%)
Oct 07, 2022 90.49 90.58 88.82 89.21 424,617 -2.08(-2.28%)
Oct 06, 2022 91.79 92.24 91.03 91.29 468,171 -0.84(-0.91%)
Oct 05, 2022 91.72 92.58 90.80 92.14 689,782 -0.73(-0.78%)
Oct 04, 2022 91.00 92.90 91.00 92.86 423,973 +3.36(+3.76%)
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.