Skip to main content

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

112.71 -0.18 (-0.16%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.61 21.61 21.32 21.37 547,644 -0.23(-1.08%)
Apr 29, 2004 21.91 21.94 21.44 21.60 450,481 -0.39(-1.76%)
Apr 28, 2004 22.19 22.19 21.83 21.99 718,588 -0.20(-0.92%)
Apr 27, 2004 22.23 22.44 22.13 22.19 261,871 +0.05(+0.23%)
Apr 26, 2004 22.29 22.37 22.11 22.14 248,362 -0.07(-0.31%)
Apr 23, 2004 22.33 22.35 22.06 22.21 757,557 -0.09(-0.40%)
Apr 22, 2004 21.98 22.36 21.93 22.30 721,186 +0.34(+1.56%)
Apr 21, 2004 21.81 21.98 21.68 21.96 324,222 +0.28(+1.28%)
Apr 20, 2004 22.11 22.18 21.68 21.68 763,273 -0.41(-1.84%)
Apr 19, 2004 22.03 22.12 21.94 22.08 539,850 +0.06(+0.26%)
Apr 16, 2004 21.91 22.09 21.83 22.03 309,673 +0.18(+0.84%)
Apr 15, 2004 21.81 22.00 21.70 21.84 673,904 +0.02(+0.10%)
Apr 14, 2004 21.88 22.04 21.74 21.82 235,372 -0.17(-0.79%)
Apr 13, 2004 22.44 22.44 21.94 22.00 559,595 -0.34(-1.53%)
Apr 12, 2004 22.40 22.55 22.33 22.34 528,420 -0.04(-0.17%)
Apr 08, 2004 22.60 22.60 22.31 22.38 166,787 -0.09(-0.42%)
Apr 07, 2004 22.42 22.55 22.33 22.47 513,871 -0.01(-0.03%)
Apr 06, 2004 22.52 22.58 22.41 22.48 364,750 -0.08(-0.37%)
Apr 05, 2004 22.54 22.61 22.46 22.56 603,760 +0.02(+0.10%)
Apr 02, 2004 22.71 22.71 22.47 22.54 1,379,503 +0.11(+0.48%)
Apr 01, 2004 22.32 22.49 22.29 22.43 275,381 +0.18(+0.82%)
Mar 31, 2004 22.24 22.32 22.07 22.25 429,178 +0.06(+0.26%)
Mar 30, 2004 21.97 22.19 21.97 22.19 396,964 +0.18(+0.83%)
Mar 29, 2004 21.86 22.01 21.86 22.01 481,657 +0.22(+1.02%)
Mar 26, 2004 21.73 21.88 21.73 21.79 455,677 +0.06(+0.26%)
Mar 25, 2004 21.49 21.76 21.47 21.73 324,741 +0.30(+1.41%)
Mar 24, 2004 21.62 21.66 21.39 21.43 210,432 -0.15(-0.70%)
Mar 23, 2004 21.62 21.73 21.50 21.58 244,725 +0.02(+0.11%)
Mar 22, 2004 21.76 21.80 21.53 21.56 682,217 -0.34(-1.57%)
Mar 19, 2004 22.07 22.18 21.90 21.90 147,043 -0.20(-0.90%)
Mar 18, 2004 22.06 22.16 21.90 22.10 188,090 -0.05(-0.22%)
Mar 17, 2004 21.87 22.15 21.87 22.15 713,912 +0.32(+1.47%)
Mar 16, 2004 21.97 21.97 21.68 21.82 201,080 +0.05(+0.22%)
Mar 15, 2004 22.08 22.09 21.75 21.78 301,880 -0.31(-1.41%)
Mar 12, 2004 21.92 22.15 21.85 22.09 442,168 +0.34(+1.56%)
Mar 11, 2004 21.93 22.16 21.75 21.75 420,865 -0.24(-1.11%)
Mar 10, 2004 22.46 22.47 21.99 21.99 306,556 -0.45(-2.02%)
Mar 09, 2004 22.59 22.59 22.35 22.45 168,346 -0.14(-0.64%)
Mar 08, 2004 22.81 22.89 22.59 22.59 337,731 -0.22(-0.95%)
Mar 05, 2004 22.59 22.86 22.56 22.81 334,094 +0.15(+0.66%)
Mar 04, 2004 22.58 22.67 22.52 22.66 337,731 +0.15(+0.67%)
Mar 03, 2004 22.52 22.58 22.29 22.51 157,434 -0.05(-0.23%)
Mar 02, 2004 22.58 22.65 22.52 22.56 283,174 -0.04(-0.18%)
Mar 01, 2004 22.36 22.60 22.36 22.60 375,661 +0.35(+1.56%)
Feb 27, 2004 22.25 22.34 22.17 22.26 203,678 +0.06(+0.25%)
Feb 26, 2004 22.08 22.24 21.99 22.20 175,100 +0.17(+0.75%)
Feb 25, 2004 21.90 22.07 21.87 22.03 447,364 +0.17(+0.79%)
Feb 24, 2004 21.84 21.98 21.75 21.86 262,391 -0.02(-0.11%)
Feb 23, 2004 22.15 22.15 21.81 21.88 241,607 -0.22(-0.98%)
Feb 20, 2004 22.27 22.27 21.95 22.10 232,255 -0.09(-0.41%)
Feb 19, 2004 22.55 22.58 22.19 22.19 257,195 -0.25(-1.12%)
Feb 18, 2004 22.52 22.57 22.39 22.44 301,880 -0.06(-0.27%)
Feb 17, 2004 22.50 22.56 22.40 22.51 309,154 +0.23(+1.03%)
Feb 13, 2004 22.46 22.50 22.21 22.28 276,420 -0.12(-0.52%)
Feb 12, 2004 22.37 22.48 22.33 22.39 143,925 -0.00(-0.02%)
Feb 11, 2004 22.21 22.41 22.10 22.40 666,110 +0.21(+0.94%)
Feb 10, 2004 22.08 22.19 22.05 22.19 272,783 +0.12(+0.52%)
Feb 09, 2004 22.07 22.14 22.03 22.08 722,225 +0.15(+0.68%)
Feb 06, 2004 21.62 21.95 21.62 21.93 710,275 +0.33(+1.54%)
Feb 05, 2004 21.48 21.63 21.48 21.59 394,366 +0.08(+0.39%)
Feb 04, 2004 21.59 21.65 21.43 21.51 437,492 -0.25(-1.17%)
Feb 03, 2004 21.68 21.77 21.67 21.76 163,150 -0.01(-0.03%)
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.