Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.45 22.51 22.32 22.45 192,951 +0.06(+0.27%)
Oct 28, 2004 22.45 22.51 22.32 22.39 199,159 -0.11(-0.48%)
Oct 27, 2004 22.30 22.50 22.24 22.50 281,927 +0.19(+0.86%)
Oct 26, 2004 22.04 22.31 21.92 22.31 460,912 +0.28(+1.28%)
Oct 25, 2004 21.84 22.05 21.82 22.03 277,788 +0.11(+0.52%)
Oct 22, 2004 22.07 22.12 21.90 21.91 242,095 -0.12(-0.55%)
Oct 21, 2004 21.88 22.09 21.79 22.04 267,960 +0.17(+0.78%)
Oct 20, 2004 21.79 21.90 21.65 21.87 929,066 +0.05(+0.22%)
Oct 19, 2004 22.05 22.11 21.80 21.82 331,587 -0.18(-0.80%)
Oct 18, 2004 21.88 22.02 21.85 21.99 238,474 +0.01(+0.03%)
Oct 15, 2004 21.89 22.05 21.81 21.99 154,154 +0.11(+0.51%)
Oct 14, 2004 22.07 22.07 21.86 21.88 389,525 -0.14(-0.63%)
Oct 13, 2004 22.33 22.33 21.94 22.01 263,304 -0.24(-1.06%)
Oct 12, 2004 22.23 22.31 22.11 22.25 241,577 -0.04(-0.17%)
Oct 11, 2004 22.32 22.35 22.23 22.29 163,466 -0.01(-0.03%)
Oct 08, 2004 22.46 22.48 22.26 22.29 299,515 -0.17(-0.76%)
Oct 07, 2004 22.72 22.72 22.43 22.46 286,582 -0.27(-1.18%)
Oct 06, 2004 22.58 22.75 22.55 22.73 358,487 +0.16(+0.73%)
Oct 05, 2004 22.64 22.64 22.52 22.57 320,207 -0.03(-0.15%)
Oct 04, 2004 22.73 22.78 22.57 22.60 801,811 -0.02(-0.09%)
Oct 01, 2004 22.31 22.63 22.31 22.63 3,987,329 +0.34(+1.54%)
Sep 30, 2004 22.11 22.29 22.07 22.28 262,787 +0.17(+0.78%)
Sep 29, 2004 22.04 22.12 22.02 22.11 190,882 +0.06(+0.27%)
Sep 28, 2004 22.04 22.09 21.91 22.05 168,638 +0.10(+0.47%)
Sep 27, 2004 21.95 22.02 21.85 21.95 211,574 -0.20(-0.90%)
Sep 24, 2004 22.07 22.22 22.04 22.15 326,414 +0.13(+0.59%)
Sep 23, 2004 22.08 22.10 22.00 22.02 270,546 -0.02(-0.09%)
Sep 22, 2004 22.21 22.21 22.04 22.04 485,742 -0.31(-1.38%)
Sep 21, 2004 22.22 22.36 22.19 22.34 167,604 +0.18(+0.79%)
Sep 20, 2004 22.21 22.27 22.13 22.17 297,446 -0.05(-0.23%)
Sep 17, 2004 22.23 22.29 22.14 22.22 477,982 +0.01(+0.03%)
Sep 16, 2004 22.03 22.23 22.03 22.21 432,978 +0.19(+0.84%)
Sep 15, 2004 22.12 22.12 21.97 22.03 160,362 -0.12(-0.56%)
Sep 14, 2004 22.23 22.23 22.07 22.15 527,643 -0.04(-0.17%)
Sep 13, 2004 22.21 22.25 22.12 22.19 2,371,809 +0.10(+0.46%)
Sep 10, 2004 22.07 22.10 21.93 22.09 232,783 +0.07(+0.33%)
Sep 09, 2004 21.96 22.11 21.91 22.02 329,001 +0.08(+0.34%)
Sep 08, 2004 22.11 22.11 21.86 21.94 433,495 -0.18(-0.80%)
Sep 07, 2004 22.01 22.19 22.01 22.12 522,470 +0.14(+0.62%)
Sep 03, 2004 22.01 22.07 21.86 21.98 225,024 -0.07(-0.33%)
Sep 02, 2004 21.86 22.06 21.83 22.05 719,560 +0.21(+0.96%)
Sep 01, 2004 21.63 21.90 21.63 21.84 2,449,403 +0.12(+0.57%)
Aug 31, 2004 21.60 21.72 21.52 21.72 127,255 +0.15(+0.72%)
Aug 30, 2004 21.76 21.76 21.53 21.57 180,019 -0.18(-0.84%)
Aug 27, 2004 21.71 21.78 21.65 21.75 205,884 +0.11(+0.52%)
Aug 26, 2004 21.65 21.71 21.62 21.64 169,673 -0.04(-0.20%)
Aug 25, 2004 21.54 21.68 21.40 21.68 277,271 +0.22(+1.04%)
Aug 24, 2004 21.55 21.55 21.36 21.46 367,798 +0.01(+0.05%)
Aug 23, 2004 21.60 21.60 21.40 21.45 420,562 -0.07(-0.34%)
Aug 20, 2004 21.29 21.53 21.27 21.52 296,928 +0.23(+1.07%)
Aug 19, 2004 21.28 21.36 21.21 21.29 185,192 -0.08(-0.35%)
Aug 18, 2004 21.07 21.42 21.03 21.37 136,566 +0.26(+1.21%)
Aug 17, 2004 21.09 21.22 21.09 21.11 195,538 +0.11(+0.52%)
Aug 16, 2004 20.76 21.04 20.76 21.01 151,568 +0.35(+1.67%)
Aug 13, 2004 20.76 20.82 20.62 20.66 760,944 -0.01(-0.05%)
Aug 12, 2004 20.90 20.91 20.67 20.67 510,572 -0.27(-1.30%)
Aug 11, 2004 20.88 21.05 20.76 20.94 156,223 -0.15(-0.71%)
Aug 10, 2004 20.90 21.14 20.89 21.09 1,118,914 +0.30(+1.43%)
Aug 09, 2004 20.82 20.89 20.77 20.79 198,124 +0.02(+0.11%)
Aug 06, 2004 20.89 20.97 20.69 20.77 873,715 -0.26(-1.22%)
Aug 05, 2004 21.44 21.44 21.03 21.03 352,796 -0.41(-1.89%)
Aug 04, 2004 21.46 21.52 21.25 21.43 177,433 +0.01(+0.05%)
Aug 03, 2004 21.63 21.63 21.42 21.42 397,284 -0.23(-1.04%)
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.