Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.01 24.11 23.93 24.02 188,715 +0.06(+0.25%)
Feb 26, 2004 23.83 24.00 23.73 23.96 162,237 +0.18(+0.75%)
Feb 25, 2004 23.63 23.82 23.60 23.78 414,500 +0.19(+0.79%)
Feb 24, 2004 23.58 23.73 23.47 23.59 243,116 -0.02(-0.11%)
Feb 23, 2004 23.91 23.91 23.54 23.62 223,859 -0.23(-0.98%)
Feb 20, 2004 24.04 24.04 23.69 23.85 215,193 -0.10(-0.41%)
Feb 19, 2004 24.33 24.37 23.95 23.95 238,301 -0.27(-1.12%)
Feb 18, 2004 24.30 24.36 24.16 24.22 279,703 -0.07(-0.27%)
Feb 17, 2004 24.28 24.35 24.18 24.29 286,443 +0.25(+1.03%)
Feb 13, 2004 24.24 24.28 23.97 24.04 256,114 -0.13(-0.52%)
Feb 12, 2004 24.15 24.26 24.10 24.17 133,352 -0.00(-0.02%)
Feb 11, 2004 23.97 24.19 23.85 24.17 617,177 +0.22(+0.94%)
Feb 10, 2004 23.83 23.95 23.79 23.95 252,744 +0.12(+0.52%)
Feb 09, 2004 23.82 23.90 23.78 23.83 669,170 +0.16(+0.68%)
Feb 06, 2004 23.34 23.69 23.34 23.67 658,098 +0.36(+1.54%)
Feb 05, 2004 23.18 23.34 23.18 23.31 365,396 +0.09(+0.39%)
Feb 04, 2004 23.31 23.37 23.13 23.21 405,353 -0.27(-1.17%)
Feb 03, 2004 23.40 23.50 23.39 23.49 151,165 -0.01(-0.03%)
Feb 02, 2004 23.47 23.66 23.31 23.50 755,826 +0.07(+0.29%)
Jan 30, 2004 23.33 23.49 23.24 23.43 206,528 -0.01(-0.05%)
Jan 29, 2004 23.62 23.66 23.18 23.44 269,594 -0.12(-0.49%)
Jan 28, 2004 23.89 23.97 23.48 23.56 616,696 -0.28(-1.19%)
Jan 27, 2004 23.99 24.01 23.83 23.84 200,269 -0.24(-0.99%)
Jan 26, 2004 23.90 24.08 23.75 24.08 152,128 +0.16(+0.69%)
Jan 23, 2004 23.86 24.06 23.80 23.91 270,075 +0.07(+0.31%)
Jan 22, 2004 23.96 23.98 23.77 23.84 270,075 -0.08(-0.32%)
Jan 21, 2004 23.78 23.94 23.66 23.91 222,415 +0.11(+0.47%)
Jan 20, 2004 23.60 23.80 23.52 23.80 473,715 +0.32(+1.35%)
Jan 16, 2004 23.38 23.55 23.38 23.48 725,496 +0.05(+0.20%)
Jan 15, 2004 23.37 23.44 23.18 23.44 309,551 +0.09(+0.40%)
Jan 14, 2004 23.18 23.35 23.18 23.34 370,210 +0.15(+0.64%)
Jan 13, 2004 23.33 23.33 23.08 23.20 153,572 -0.09(-0.38%)
Jan 12, 2004 23.14 23.29 23.14 23.29 198,825 +0.09(+0.37%)
Jan 09, 2004 23.11 23.34 23.02 23.20 339,399 +0.05(+0.20%)
Jan 08, 2004 23.15 23.21 23.00 23.15 223,377 +0.03(+0.12%)
Jan 07, 2004 23.00 23.13 22.90 23.13 248,411 +0.07(+0.32%)
Jan 06, 2004 22.96 23.11 22.96 23.05 434,720 +0.04(+0.16%)
Jan 05, 2004 23.04 23.09 22.90 23.02 535,818 +0.14(+0.60%)
Jan 02, 2004 22.93 23.06 22.79 22.88 528,115 -0.05(-0.22%)
Dec 31, 2003 23.02 23.13 22.82 22.93 246,486 -0.12(-0.54%)
Dec 30, 2003 23.00 23.05 23.00 23.05 128,057 +0.03(+0.14%)
Dec 29, 2003 22.83 23.02 22.83 23.02 238,783 +0.32(+1.41%)
Dec 26, 2003 22.75 22.82 22.70 22.70 79,433 -0.02(-0.08%)
Dec 24, 2003 22.75 22.76 22.66 22.72 88,099 -0.02(-0.09%)
Dec 23, 2003 22.69 22.74 22.58 22.74 272,482 +0.01(+0.06%)
Dec 22, 2003 22.53 22.73 22.46 22.73 258,040 +0.17(+0.75%)
Dec 19, 2003 22.57 22.59 22.44 22.56 360,582 +0.02(+0.09%)
Dec 18, 2003 22.23 22.56 22.23 22.54 401,984 +0.34(+1.53%)
Dec 17, 2003 22.02 22.20 22.02 22.20 266,224 +0.03(+0.12%)
Dec 16, 2003 22.07 22.16 21.91 22.17 319,180 +0.05(+0.22%)
Dec 15, 2003 22.54 22.54 22.12 22.12 552,667 -0.31(-1.39%)
Dec 12, 2003 22.38 22.43 22.23 22.43 376,950 +0.11(+0.51%)
Dec 11, 2003 21.98 22.34 21.98 22.32 707,684 +0.45(+2.06%)
Dec 10, 2003 22.05 22.08 21.81 21.87 259,484 -0.17(-0.79%)
Dec 09, 2003 22.42 22.42 22.04 22.04 317,735 -0.33(-1.48%)
Dec 08, 2003 22.34 22.37 22.33 22.37 189,197 +0.16(+0.70%)
Dec 05, 2003 22.29 22.29 22.12 22.22 334,585 -0.14(-0.63%)
Dec 04, 2003 22.39 22.39 22.18 22.36 661,949 +0.06(+0.27%)
Dec 03, 2003 22.54 22.60 22.30 22.30 441,941 -0.20(-0.87%)
Dec 02, 2003 22.50 22.58 22.44 22.49 225,303 -0.02(-0.09%)
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.