Skip to main content

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

113.02 +0.13 (+0.12%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.01 19.32 19.01 19.32 720,147 +0.29(+1.52%)
Apr 29, 2002 19.16 19.17 18.99 19.03 323,183 -0.02(-0.10%)
Apr 26, 2002 19.33 19.36 19.05 19.05 462,432 -0.27(-1.38%)
Apr 25, 2002 19.16 19.32 19.05 19.32 224,461 +0.16(+0.81%)
Apr 24, 2002 19.32 19.45 19.14 19.17 425,022 -0.13(-0.65%)
Apr 23, 2002 19.25 19.36 19.21 19.29 116,387 +0.04(+0.22%)
Apr 22, 2002 19.46 19.46 19.24 19.25 470,226 -0.24(-1.24%)
Apr 19, 2002 19.47 19.51 19.37 19.49 97,162 +0.07(+0.37%)
Apr 18, 2002 19.56 19.59 19.27 19.42 346,564 -0.14(-0.74%)
Apr 17, 2002 19.54 19.67 19.51 19.56 597,005 +0.08(+0.40%)
Apr 16, 2002 19.34 19.49 19.31 19.49 838,613 +0.35(+1.84%)
Apr 15, 2002 19.31 19.31 19.11 19.13 388,131 -0.04(-0.23%)
Apr 12, 2002 19.08 19.18 18.92 19.18 590,250 +0.14(+0.72%)
Apr 11, 2002 19.21 19.26 19.03 19.04 629,219 -0.22(-1.12%)
Apr 10, 2002 19.02 19.26 19.00 19.26 830,819 +0.29(+1.54%)
Apr 09, 2002 19.01 19.05 18.95 18.97 306,556 -0.04(-0.22%)
Apr 08, 2002 18.72 19.01 18.69 19.01 435,413 +0.22(+1.15%)
Apr 05, 2002 18.87 18.90 18.76 18.79 133,014 +0.05(+0.25%)
Apr 04, 2002 18.63 18.81 18.63 18.75 196,923 +0.04(+0.23%)
Apr 03, 2002 18.89 18.91 18.62 18.70 916,031 -0.24(-1.27%)
Apr 02, 2002 18.94 19.06 18.93 18.94 186,012 -0.07(-0.37%)
Apr 01, 2002 18.90 19.04 18.76 19.02 747,166 +0.03(+0.15%)
Mar 29, 2002 19.00 19.14 18.99 18.99 162,111 +0.00(+0.00%)
Mar 28, 2002 19.00 19.14 18.99 18.99 162,111 +0.00(+0.00%)
Mar 27, 2002 18.75 18.99 18.75 18.99 914,473 +0.23(+1.22%)
Mar 26, 2002 18.53 18.76 18.53 18.76 144,964 +0.28(+1.52%)
Mar 25, 2002 18.76 18.77 18.47 18.48 664,551 -0.28(-1.49%)
Mar 22, 2002 18.90 18.90 18.76 18.76 141,327 -0.15(-0.78%)
Mar 21, 2002 18.80 18.90 18.62 18.90 299,282 +0.10(+0.54%)
Mar 20, 2002 18.94 18.95 18.77 18.80 757,038 -0.19(-1.02%)
Mar 19, 2002 18.97 19.02 18.89 19.00 615,710 +0.05(+0.26%)
Mar 18, 2002 18.83 18.96 18.76 18.95 238,490 +0.13(+0.71%)
Mar 15, 2002 18.68 18.84 18.66 18.81 152,238 +0.16(+0.86%)
Mar 14, 2002 18.65 18.69 18.60 18.65 169,385 +0.05(+0.28%)
Mar 13, 2002 18.71 18.75 18.60 18.60 513,871 -0.17(-0.90%)
Mar 12, 2002 18.53 18.80 18.53 18.77 168,346 +0.03(+0.13%)
Mar 11, 2002 18.74 18.83 18.65 18.75 158,474 -0.03(-0.13%)
Mar 08, 2002 18.83 18.89 18.69 18.77 1,073,986 +0.04(+0.24%)
Mar 07, 2002 18.86 18.87 18.70 18.73 307,075 +0.02(+0.11%)
Mar 06, 2002 18.43 18.71 18.37 18.71 267,067 +0.26(+1.42%)
Mar 05, 2002 18.46 18.58 18.38 18.44 227,059 -0.04(-0.21%)
Mar 04, 2002 18.16 18.48 18.13 18.48 386,053 +0.41(+2.26%)
Mar 01, 2002 17.81 18.07 17.77 18.07 428,139 +0.31(+1.73%)
Feb 28, 2002 17.86 17.90 17.77 17.77 399,042 -0.06(-0.35%)
Feb 27, 2002 17.80 17.91 17.75 17.83 261,871 +0.10(+0.59%)
Feb 26, 2002 17.65 17.79 17.61 17.72 276,939 +0.11(+0.65%)
Feb 25, 2002 17.46 17.64 17.46 17.61 864,073 +0.23(+1.29%)
Feb 22, 2002 17.16 17.42 17.16 17.39 311,752 +0.23(+1.32%)
Feb 21, 2002 17.33 17.45 17.16 17.16 322,143 -0.22(-1.25%)
Feb 20, 2002 17.19 17.38 17.03 17.38 82,094 +0.26(+1.53%)
Feb 19, 2002 17.31 17.31 17.10 17.11 222,902 -0.22(-1.25%)
Feb 18, 2002 17.46 17.46 17.28 17.33 391,249 +0.00(+0.00%)
Feb 15, 2002 17.46 17.46 17.28 17.33 391,249 -0.12(-0.66%)
Feb 14, 2002 17.48 17.58 17.42 17.45 115,348 -0.01(-0.07%)
Feb 13, 2002 17.29 17.46 17.29 17.46 131,455 +0.15(+0.86%)
Feb 12, 2002 17.22 17.37 17.22 17.31 249,401 -0.03(-0.20%)
Feb 11, 2002 17.12 17.35 17.11 17.34 425,022 +0.25(+1.46%)
Feb 08, 2002 16.81 17.10 16.81 17.09 392,288 +0.27(+1.61%)
Feb 07, 2002 16.83 16.91 16.77 16.82 131,455 -0.01(-0.03%)
Feb 06, 2002 16.94 17.04 16.81 16.83 652,081 -0.15(-0.87%)
Feb 05, 2002 16.97 17.07 16.88 16.98 98,201 -0.06(-0.33%)
Feb 04, 2002 17.24 17.24 17.03 17.03 115,348 -0.31(-1.81%)
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.