Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.80 19.91 19.80 19.88 237,927 -0.02(-0.08%)
Oct 30, 2003 19.91 19.91 19.76 19.89 281,892 +0.12(+0.63%)
Oct 29, 2003 19.62 19.80 19.62 19.77 146,894 +0.16(+0.80%)
Oct 28, 2003 19.45 19.61 19.36 19.61 136,032 +0.22(+1.12%)
Oct 27, 2003 19.30 19.48 19.30 19.40 371,890 +0.19(+0.98%)
Oct 24, 2003 19.19 19.21 19.03 19.21 91,550 -0.03(-0.15%)
Oct 23, 2003 19.28 19.28 19.06 19.24 150,514 -0.04(-0.23%)
Oct 22, 2003 19.41 19.46 19.21 19.28 129,308 -0.23(-1.18%)
Oct 21, 2003 19.45 19.54 19.45 19.51 72,412 +0.08(+0.39%)
Oct 20, 2003 19.43 19.47 19.32 19.44 118,446 +0.04(+0.23%)
Oct 17, 2003 19.62 19.62 19.34 19.39 263,271 -0.23(-1.18%)
Oct 16, 2003 19.58 19.64 19.53 19.62 150,514 +0.12(+0.63%)
Oct 15, 2003 19.72 19.78 19.50 19.50 145,859 -0.20(-1.02%)
Oct 14, 2003 19.53 19.70 19.53 19.70 129,825 +0.09(+0.44%)
Oct 13, 2003 19.49 19.64 19.44 19.61 230,686 +0.22(+1.16%)
Oct 10, 2003 19.41 19.45 19.33 19.39 258,616 +0.03(+0.17%)
Oct 09, 2003 19.39 19.56 19.39 19.36 104,481 +0.05(+0.28%)
Oct 08, 2003 19.31 19.39 19.27 19.30 773,264 -0.01(-0.05%)
Oct 07, 2003 19.16 19.31 19.07 19.31 143,790 +0.09(+0.49%)
Oct 06, 2003 19.16 19.24 19.16 19.22 139,653 +0.04(+0.23%)
Oct 03, 2003 18.86 19.21 19.08 19.17 197,066 +0.29(+1.56%)
Oct 02, 2003 18.81 18.91 18.75 18.88 289,650 +0.09(+0.47%)
Oct 01, 2003 18.58 18.79 18.45 18.79 928,434 +0.43(+2.33%)
Sep 30, 2003 18.30 18.49 18.30 18.36 163,963 -0.13(-0.70%)
Sep 29, 2003 18.42 18.48 18.30 18.49 121,549 +0.21(+1.16%)
Sep 26, 2003 18.43 18.44 18.28 18.28 424,648 -0.17(-0.94%)
Sep 25, 2003 18.80 18.80 18.45 18.45 139,135 -0.25(-1.35%)
Sep 24, 2003 19.04 19.04 18.69 18.71 440,165 -0.29(-1.55%)
Sep 23, 2003 18.93 19.01 18.91 19.00 185,686 +0.12(+0.61%)
Sep 22, 2003 19.02 18.94 18.80 18.89 216,203 -0.14(-0.73%)
Sep 19, 2003 19.01 19.09 19.01 19.02 277,237 -0.02(-0.09%)
Sep 18, 2003 18.85 19.04 18.76 19.04 162,928 +0.23(+1.24%)
Sep 17, 2003 18.82 18.86 18.75 18.81 135,515 -0.04(-0.22%)
Sep 16, 2003 18.62 18.87 18.73 18.85 167,583 +0.23(+1.25%)
Sep 15, 2003 18.67 18.69 18.59 18.62 106,550 -0.07(-0.37%)
Sep 12, 2003 18.59 18.71 18.44 18.69 226,548 +0.07(+0.36%)
Sep 11, 2003 18.52 18.67 18.52 18.62 95,170 +0.12(+0.63%)
Sep 10, 2003 18.76 18.77 18.27 18.50 204,824 -0.42(-2.24%)
Sep 09, 2003 18.93 18.99 18.89 18.93 92,067 -0.12(-0.65%)
Sep 08, 2003 18.86 19.06 18.86 19.05 143,273 +0.25(+1.31%)
Sep 05, 2003 18.84 19.00 18.79 18.80 124,136 -0.16(-0.83%)
Sep 04, 2003 18.87 18.96 18.77 18.96 124,653 +0.10(+0.54%)
Sep 03, 2003 18.83 18.91 18.79 18.86 200,686 +0.08(+0.40%)
Sep 02, 2003 18.67 18.79 18.55 18.78 498,613 +0.20(+1.06%)
Aug 29, 2003 18.46 18.63 18.44 18.59 108,101 +0.17(+0.93%)
Aug 28, 2003 18.35 18.46 18.18 18.41 140,687 +0.14(+0.78%)
Aug 27, 2003 18.20 18.29 18.12 18.27 155,170 +0.08(+0.44%)
Aug 26, 2003 18.09 18.19 17.90 18.19 146,377 +0.08(+0.44%)
Aug 25, 2003 18.23 18.23 18.07 18.11 106,032 -0.10(-0.54%)
Aug 22, 2003 18.50 18.50 18.15 18.21 83,274 -0.18(-1.00%)
Aug 21, 2003 18.23 18.39 18.23 18.39 103,963 +0.25(+1.37%)
Aug 20, 2003 18.02 18.19 18.02 18.14 63,102 +0.05(+0.29%)
Aug 19, 2003 18.06 18.12 17.98 18.09 190,341 +0.11(+0.62%)
Aug 18, 2003 17.84 17.98 17.84 17.98 149,997 +0.15(+0.87%)
Aug 15, 2003 17.76 17.83 17.73 17.83 130,342 +0.10(+0.55%)
Aug 14, 2003 17.59 17.73 17.57 17.73 120,515 +0.17(+0.97%)
Aug 13, 2003 17.59 17.68 17.56 17.56 459,820 -0.03(-0.20%)
Aug 12, 2003 17.43 17.59 17.42 17.59 119,998 +0.20(+1.14%)
Aug 11, 2003 17.30 17.43 17.30 17.39 80,171 +0.05(+0.29%)
Aug 08, 2003 17.23 17.34 17.23 17.34 175,342 +0.16(+0.96%)
Aug 07, 2003 17.22 17.26 17.10 17.18 68,274 -0.04(-0.25%)
Aug 06, 2003 17.15 17.35 17.09 17.22 135,515 +0.02(+0.09%)
Aug 05, 2003 17.47 17.47 17.21 17.21 100,860 -0.25(-1.44%)
Aug 04, 2003 17.59 17.59 17.31 17.46 110,687 -0.11(-0.65%)
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.