Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.67 14.94 14.62 14.90 177,950 +0.21(+1.41%)
Jan 30, 2003 14.87 14.95 14.63 14.70 496,605 -0.24(-1.62%)
Jan 29, 2003 14.64 14.95 14.63 14.94 128,807 +0.13(+0.90%)
Jan 28, 2003 14.75 14.86 14.68 14.80 335,726 +0.08(+0.54%)
Jan 27, 2003 14.87 14.96 14.66 14.72 352,796 -0.27(-1.80%)
Jan 24, 2003 15.23 15.23 14.98 15.00 496,605 -0.32(-2.06%)
Jan 23, 2003 15.27 15.35 15.14 15.31 144,326 +0.14(+0.93%)
Jan 22, 2003 15.24 15.28 15.12 15.17 272,098 -0.10(-0.67%)
Jan 21, 2003 15.48 15.55 15.27 15.27 162,431 -0.24(-1.55%)
Jan 17, 2003 15.64 15.66 15.43 15.51 264,856 -0.26(-1.63%)
Jan 16, 2003 15.81 15.98 15.69 15.77 172,260 -0.07(-0.44%)
Jan 15, 2003 15.82 15.90 15.73 15.84 167,604 +0.02(+0.12%)
Jan 14, 2003 15.88 15.90 15.80 15.82 173,294 -0.05(-0.32%)
Jan 13, 2003 16.01 16.01 15.78 15.87 596,444 -0.05(-0.34%)
Jan 10, 2003 15.81 15.97 15.77 15.92 342,968 +0.05(+0.32%)
Jan 09, 2003 15.79 15.92 15.78 15.87 364,694 +0.21(+1.35%)
Jan 08, 2003 15.85 15.85 15.66 15.66 127,772 -0.19(-1.17%)
Jan 07, 2003 16.07 16.07 15.80 15.85 154,154 -0.20(-1.23%)
Jan 06, 2003 15.92 16.14 15.88 16.04 427,287 +0.22(+1.38%)
Jan 03, 2003 15.85 15.89 15.75 15.83 148,464 +0.00(+0.02%)
Jan 02, 2003 15.60 15.86 15.41 15.82 682,315 +0.36(+2.32%)
Dec 31, 2002 15.41 15.54 15.22 15.46 179,502 +0.09(+0.62%)
Dec 30, 2002 15.40 15.40 15.22 15.37 880,440 +0.08(+0.49%)
Dec 27, 2002 15.54 15.55 15.29 15.29 261,752 -0.26(-1.70%)
Dec 26, 2002 15.59 15.70 15.50 15.56 366,246 +0.06(+0.36%)
Dec 24, 2002 15.52 15.58 15.47 15.50 87,940 -0.07(-0.43%)
Dec 23, 2002 15.46 15.58 15.46 15.57 460,912 +0.05(+0.30%)
Dec 20, 2002 15.48 15.54 15.41 15.52 139,153 +0.19(+1.21%)
Dec 19, 2002 15.43 15.56 15.25 15.34 444,875 -0.04(-0.28%)
Dec 18, 2002 15.54 15.54 15.38 15.38 1,313,935 -0.21(-1.33%)
Dec 17, 2002 15.73 15.76 15.58 15.59 162,431 -0.09(-0.59%)
Dec 16, 2002 15.51 15.70 15.47 15.68 441,772 +0.21(+1.39%)
Dec 13, 2002 15.54 15.60 15.43 15.46 341,416 -0.26(-1.68%)
Dec 12, 2002 15.70 15.76 15.60 15.73 121,047 +0.12(+0.79%)
Dec 11, 2002 15.48 15.70 15.48 15.61 479,534 -0.02(-0.14%)
Dec 10, 2002 15.46 15.64 15.41 15.63 313,482 +0.26(+1.69%)
Dec 09, 2002 15.66 15.66 15.37 15.37 207,953 -0.34(-2.18%)
Dec 06, 2002 15.56 15.82 15.56 15.71 507,468 -0.02(-0.14%)
Dec 05, 2002 15.89 15.89 15.62 15.73 1,289,622 -0.11(-0.69%)
Dec 04, 2002 15.74 15.91 15.68 15.84 362,108 -0.05(-0.33%)
Dec 03, 2002 16.01 16.05 15.89 15.89 145,877 -0.25(-1.54%)
Dec 02, 2002 16.29 16.41 16.05 16.14 348,141 -0.01(-0.04%)
Nov 29, 2002 16.20 16.24 16.11 16.15 1,159,781 -0.03(-0.20%)
Nov 27, 2002 15.91 16.18 15.91 16.18 240,026 +0.43(+2.71%)
Nov 26, 2002 15.96 15.98 15.75 15.76 277,788 -0.21(-1.34%)
Nov 25, 2002 15.92 16.05 15.78 15.97 172,260 +0.10(+0.62%)
Nov 22, 2002 15.77 15.97 15.73 15.87 197,090 +0.09(+0.56%)
Nov 21, 2002 15.58 15.85 15.56 15.78 154,671 +0.32(+2.04%)
Nov 20, 2002 15.14 15.47 15.14 15.47 142,256 +0.28(+1.86%)
Nov 19, 2002 15.28 15.31 15.11 15.18 262,787 -0.12(-0.76%)
Nov 18, 2002 15.47 15.52 15.27 15.30 325,897 -0.12(-0.75%)
Nov 15, 2002 15.12 15.42 15.12 15.42 117,943 +0.19(+1.27%)
Nov 14, 2002 15.14 15.27 15.08 15.22 143,291 +0.29(+1.93%)
Nov 13, 2002 14.80 15.07 14.71 14.94 562,819 +0.06(+0.42%)
Nov 12, 2002 14.82 15.13 14.81 14.87 195,538 +0.08(+0.51%)
Nov 11, 2002 15.04 15.04 14.73 14.80 196,055 -0.30(-1.98%)
Nov 08, 2002 15.26 15.36 15.03 15.10 103,459 -0.19(-1.24%)
Nov 07, 2002 15.50 15.50 15.23 15.29 1,233,754 -0.37(-2.36%)
Nov 06, 2002 15.56 15.66 15.41 15.66 385,903 +0.19(+1.24%)
Nov 05, 2002 15.45 15.48 15.30 15.46 175,881 -0.02(-0.11%)
Nov 04, 2002 15.61 15.72 15.45 15.48 271,063 +0.10(+0.67%)
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.