iShares S&P Mid Cap 400 Value (IJJ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 0.809034215405 | 118.66 | 121.92 | 117.3 | 383357 | 118.99864677 | SP |
| 4 | 5.73 | 5.03117042761 | 113.89 | 121.92 | 111.7928 | 203289 | 116.20395245 | SP |
| 12 | 7.2 | 6.40455434976 | 112.42 | 121.92 | 111.06 | 159033 | 115.35437044 | SP |
| 26 | 6.77 | 5.99911386797 | 112.85 | 121.92 | 108.67 | 151566 | 113.9258729 | SP |
| 52 | 9.26 | 8.39072127582 | 110.36 | 121.92 | 92.7912 | 179323 | 108.76637523 | SP |
| 156 | 16.25 | 15.7202283061 | 103.37 | 121.92 | 89.6187 | 406591 | 104.40943049 | SP |
| 260 | -39.55 | -24.8476471697 | 159.17 | 173.51 | 68.74 | 342565 | 106.30381714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 119.62 | 0.34 | 0.29 | 118.92 | 119.935 | 118.71 | 76024 |
| 1721687400 | 119.28 | 1.38 | 1.17 | 118.36 | 119.36 | 117.3 | 144935 |
| 1721428200 | 117.9 | -0.86 | -0.72 | 118.23 | 118.748 | 117.62 | 96388 |
| 1721341800 | 118.76 | -1.68 | -1.39 | 120.1 | 121.65 | 118.68 | 1439789 |
| 1721255400 | 120.44 | -0.66 | -0.55 | 120.29 | 121.92 | 120.29 | 131080 |
| 1721169000 | 121.1 | 2.99 | 2.53 | 118.66 | 121.22 | 118.65 | 104593 |
| 1721082600 | 118.11 | 0.81 | 0.69 | 117.7 | 118.9773 | 117.4797 | 77458 |
| 1720823400 | 117.3 | 0.93 | 0.80 | 116.98 | 117.8279 | 116.86 | 83561 |
| 1720737000 | 116.37 | 3.11 | 2.75 | 114.54 | 116.43 | 114.54 | 149442 |
| 1720650600 | 113.26 | 1.36 | 1.22 | 112.24 | 113.26 | 112.2301 | 97130 |
| 1720564200 | 111.9 | -0.59 | -0.52 | 112.32 | 112.73 | 111.7928 | 64914 |
| 1720477800 | 112.49 | 0.4 | 0.36 | 112.65 | 113.39 | 112.232 | 120516 |
| 1720218600 | 112.09 | -0.95 | -0.84 | 112.71 | 112.9424 | 111.87 | 122706 |
| 1720040640 | 113.04 | -0.04 | -0.04 | 113.19 | 113.83 | 112.99 | 65110 |
| 1719959400 | 113.08 | 0.5 | 0.44 | 112.42 | 113.08 | 112.29 | 94857 |
| 1719873000 | 112.58 | -0.88 | -0.78 | 113.86 | 114.02 | 112.37 | 496913 |
| 1719613800 | 113.46 | 0.62 | 0.55 | 113.41 | 114.13 | 112.9551 | 267730 |
| 1719527400 | 112.84 | 0.34 | 0.30 | 112.61 | 112.8995 | 112.3 | 126974 |
| 1719441000 | 112.5 | -0.25 | -0.22 | 112.53 | 112.64 | 112.08 | 88173 |
| 1719354600 | 112.75 | -1.29 | -1.13 | 113.89 | 113.89 | 112.5 | 90231 |
| 1719268200 | 114.04 | 0.96 | 0.85 | 113.36 | 114.71 | 113.1513 | 77351 |
| 1719009000 | 113.08 | 0.38 | 0.34 | 112.91 | 113.23 | 112.54 | 94421 |
| 1718922600 | 112.7 | -0.04 | -0.04 | 112.72 | 113.2518 | 112.66 | 115878 |
| 1718749800 | 112.74 | -0.15 | -0.13 | 112.69 | 113.32 | 112.69 | 133441 |
| 1718663400 | 112.89 | 1.04 | 0.93 | 111.72 | 112.89 | 111.41 | 112344 |
| 1718404200 | 111.85 | -1.11 | -0.98 | 112.19 | 112.27 | 111.17 | 108404 |
| 1718317800 | 112.96 | -0.76 | -0.67 | 113.77 | 113.77 | 112.43 | 111708 |
| 1718231400 | 113.72 | 0.86 | 0.76 | 114.72 | 115.47 | 113.55 | 86745 |
| 1718145000 | 112.86 | -1.03 | -0.90 | 112.83 | 113.02 | 111.8724 | 90186 |
| 1718058600 | 113.89 | -0.07 | -0.06 | 113.25 | 114.1965 | 112.7 | 91566 |
| 1717799400 | 113.96 | -1.14 | -0.99 | 114.11 | 114.64 | 113.75 | 61789 |
| 1717713000 | 115.1 | 0.06 | 0.05 | 114.93 | 115.27 | 114.5765 | 88281 |
| 1717626600 | 115.04 | 0.76 | 0.67 | 114.76 | 115.16 | 114.17 | 90027 |
| 1717540200 | 114.28 | -1.57 | -1.36 | 115.21 | 115.345 | 114.28 | 115226 |
| 1717453800 | 115.85 | -0.52 | -0.45 | 117.31 | 117.31 | 115.32 | 224502 |
| 1717194600 | 116.37 | 1.94 | 1.70 | 115.09 | 116.43 | 114.7 | 176963 |
| 1717108200 | 114.43 | 1.3 | 1.15 | 113.58 | 114.69 | 113.58 | 94554 |
| 1717021800 | 113.13 | -1.56 | -1.36 | 113.59 | 113.59 | 113.02 | 143289 |
| 1716935400 | 114.69 | -0.71 | -0.62 | 115.83 | 115.83 | 114.41 | 128835 |
| 1716589800 | 115.4 | 0.98 | 0.86 | 115.1 | 115.4 | 114.865 | 89136 |
| 1716503400 | 114.42 | -1.83 | -1.57 | 116.7 | 116.7 | 114.25 | 78597 |
| 1716417000 | 116.25 | -0.91 | -0.78 | 116.79 | 117.08 | 115.95 | 107382 |
| 1716330600 | 117.16 | -0.22 | -0.19 | 117.14 | 117.46 | 116.93 | 108764 |
| 1716244200 | 117.38 | -0.33 | -0.28 | 117.66 | 118 | 117.23 | 59829 |
| 1715985000 | 117.71 | 0.08 | 0.07 | 117.48 | 117.76 | 117.37 | 113793 |
| 1715898600 | 117.63 | -0.77 | -0.65 | 118.12 | 118.41 | 117.63 | 114342 |
| 1715812200 | 118.4 | 0.59 | 0.50 | 118.65 | 118.89 | 117.9275 | 85372 |
| 1715725800 | 117.81 | 1.21 | 1.04 | 118 | 118.52 | 117.2201 | 131318 |
| 1715639400 | 116.6 | 0.35 | 0.30 | 116.97 | 117.74 | 116.6 | 132899 |
| 1715380200 | 116.25 | -0.07 | -0.06 | 116.54 | 116.76 | 116.01 | 96345 |
| 1715293800 | 116.32 | 1.21 | 1.05 | 115.24 | 116.36 | 115.1421 | 108271 |
| 1715207400 | 115.11 | -0.11 | -0.10 | 114.6 | 115.34 | 114.5853 | 1006256 |
| 1715121000 | 115.22 | 0.21 | 0.18 | 115.3 | 115.88 | 115.22 | 134438 |
| 1715034600 | 115.01 | 1.24 | 1.09 | 114.64 | 115.267 | 114.61 | 90059 |
| 1714775400 | 113.77 | 1.08 | 0.96 | 114.23 | 114.64 | 113.2548 | 146672 |
| 1714689000 | 112.69 | 1.41 | 1.27 | 112.34 | 112.96 | 111.59 | 120960 |
| 1714602600 | 111.28 | 0.22 | 0.20 | 111.07 | 113.13 | 111.062 | 197732 |
| 1714516200 | 111.06 | -1.79 | -1.59 | 112.42 | 112.4527 | 111.06 | 134688 |
| 1714429800 | 112.85 | 0.62 | 0.55 | 112.55 | 113.23 | 112.55 | 115154 |
| 1714170600 | 112.23 | 0.28 | 0.25 | 111.94 | 112.76 | 111.9 | 110653 |
| 1714084200 | 111.95 | -0.64 | -0.57 | 111.77 | 112.22 | 110.94 | 95341 |
| 1713997800 | 112.59 | 0.12 | 0.11 | 112.18 | 112.84 | 111.88 | 168450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
