Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.32 23.32 23.01 23.06 507,477 -0.25(-1.08%)
Apr 29, 2004 23.65 23.68 23.14 23.31 417,440 -0.42(-1.76%)
Apr 28, 2004 23.95 23.95 23.56 23.73 665,883 -0.22(-0.92%)
Apr 27, 2004 23.99 24.21 23.88 23.95 242,664 +0.06(+0.23%)
Apr 26, 2004 24.05 24.14 23.86 23.89 230,146 -0.07(-0.31%)
Apr 23, 2004 24.09 24.12 23.81 23.97 701,994 -0.10(-0.40%)
Apr 22, 2004 23.72 24.13 23.67 24.06 668,290 +0.37(+1.56%)
Apr 21, 2004 23.54 23.72 23.40 23.69 300,441 +0.30(+1.28%)
Apr 20, 2004 23.86 23.94 23.39 23.39 707,290 -0.44(-1.84%)
Apr 19, 2004 23.77 23.87 23.68 23.83 500,255 +0.06(+0.26%)
Apr 16, 2004 23.64 23.84 23.55 23.77 286,960 +0.20(+0.84%)
Apr 15, 2004 23.53 23.74 23.42 23.57 624,476 +0.02(+0.10%)
Apr 14, 2004 23.61 23.78 23.47 23.55 218,109 -0.19(-0.79%)
Apr 13, 2004 24.22 24.22 23.68 23.74 518,551 -0.37(-1.53%)
Apr 12, 2004 24.18 24.34 24.09 24.11 489,662 -0.04(-0.17%)
Apr 08, 2004 24.39 24.39 24.08 24.15 154,554 -0.10(-0.42%)
Apr 07, 2004 24.20 24.33 24.10 24.25 476,181 -0.01(-0.03%)
Apr 06, 2004 24.30 24.37 24.19 24.26 337,997 -0.09(-0.37%)
Apr 05, 2004 24.33 24.40 24.23 24.35 559,476 +0.02(+0.10%)
Apr 02, 2004 24.51 24.51 24.25 24.32 1,278,322 +0.12(+0.48%)
Apr 01, 2004 24.08 24.27 24.05 24.21 255,183 +0.20(+0.82%)
Mar 31, 2004 24.00 24.08 23.82 24.01 397,700 +0.06(+0.26%)
Mar 30, 2004 23.71 23.95 23.71 23.95 367,848 +0.20(+0.83%)
Mar 29, 2004 23.59 23.76 23.59 23.75 446,329 +0.24(+1.02%)
Mar 26, 2004 23.45 23.61 23.45 23.51 422,255 +0.06(+0.26%)
Mar 25, 2004 23.19 23.48 23.17 23.45 300,923 +0.33(+1.41%)
Mar 24, 2004 23.33 23.37 23.09 23.12 194,998 -0.16(-0.70%)
Mar 23, 2004 23.33 23.45 23.20 23.29 226,775 +0.02(+0.11%)
Mar 22, 2004 23.48 23.52 23.23 23.26 632,179 -0.37(-1.57%)
Mar 19, 2004 23.81 23.94 23.63 23.63 136,258 -0.21(-0.90%)
Mar 18, 2004 23.80 23.92 23.63 23.85 174,294 -0.05(-0.22%)
Mar 17, 2004 23.60 23.91 23.60 23.90 661,550 +0.35(+1.47%)
Mar 16, 2004 23.71 23.71 23.39 23.55 186,331 +0.05(+0.22%)
Mar 15, 2004 23.82 23.84 23.47 23.50 279,738 -0.34(-1.41%)
Mar 12, 2004 23.66 23.91 23.58 23.84 409,737 +0.37(+1.56%)
Mar 11, 2004 23.67 23.91 23.47 23.47 389,996 -0.26(-1.11%)
Mar 10, 2004 24.24 24.24 23.74 23.74 284,071 -0.49(-2.02%)
Mar 09, 2004 24.38 24.38 24.12 24.23 155,998 -0.16(-0.64%)
Mar 08, 2004 24.62 24.70 24.38 24.38 312,960 -0.23(-0.95%)
Mar 05, 2004 24.38 24.67 24.34 24.62 309,590 +0.16(+0.66%)
Mar 04, 2004 24.36 24.46 24.30 24.45 312,960 +0.16(+0.67%)
Mar 03, 2004 24.30 24.37 24.06 24.29 145,887 -0.06(-0.23%)
Mar 02, 2004 24.36 24.45 24.31 24.35 262,405 -0.04(-0.18%)
Mar 01, 2004 24.13 24.39 24.13 24.39 348,108 +0.37(+1.56%)
Feb 27, 2004 24.01 24.11 23.93 24.02 188,739 +0.06(+0.25%)
Feb 26, 2004 23.82 24.00 23.73 23.96 162,257 +0.18(+0.75%)
Feb 25, 2004 23.63 23.82 23.60 23.78 414,552 +0.19(+0.79%)
Feb 24, 2004 23.57 23.72 23.47 23.59 243,146 -0.02(-0.11%)
Feb 23, 2004 23.91 23.91 23.54 23.62 223,887 -0.23(-0.98%)
Feb 20, 2004 24.04 24.04 23.69 23.85 215,220 -0.10(-0.41%)
Feb 19, 2004 24.33 24.36 23.95 23.95 238,331 -0.27(-1.12%)
Feb 18, 2004 24.30 24.35 24.16 24.22 279,738 -0.07(-0.27%)
Feb 17, 2004 24.28 24.35 24.18 24.29 286,479 +0.25(+1.03%)
Feb 13, 2004 24.24 24.28 23.97 24.04 256,146 -0.13(-0.52%)
Feb 12, 2004 24.14 24.26 24.10 24.17 133,369 -0.00(-0.02%)
Feb 11, 2004 23.97 24.18 23.85 24.17 617,254 +0.22(+0.94%)
Feb 10, 2004 23.82 23.95 23.79 23.95 252,775 +0.12(+0.52%)
Feb 09, 2004 23.82 23.90 23.77 23.82 669,253 +0.16(+0.68%)
Feb 06, 2004 23.33 23.69 23.33 23.66 658,179 +0.36(+1.54%)
Feb 05, 2004 23.18 23.34 23.18 23.30 365,441 +0.09(+0.39%)
Feb 04, 2004 23.30 23.37 23.13 23.21 405,404 -0.27(-1.17%)
Feb 03, 2004 23.40 23.50 23.38 23.49 151,183 -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.