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 (%)
May 31, 2005 26.98 27.06 26.84 26.91 425,626 -0.02(-0.08%)
May 27, 2005 26.90 26.98 26.81 26.93 207,035 +0.06(+0.22%)
May 26, 2005 26.68 26.88 26.68 26.87 203,183 +0.28(+1.06%)
May 25, 2005 26.69 26.69 26.48 26.58 291,293 -0.18(-0.68%)
May 24, 2005 26.77 26.79 26.65 26.77 230,146 -0.00(-0.02%)
May 23, 2005 26.67 26.83 26.64 26.77 192,590 +0.14(+0.51%)
May 20, 2005 26.63 26.65 26.49 26.63 197,405 +0.02(+0.07%)
May 19, 2005 26.53 26.65 26.51 26.62 434,774 +0.06(+0.23%)
May 18, 2005 26.34 26.59 26.34 26.55 370,737 +0.43(+1.63%)
May 17, 2005 25.89 26.15 25.81 26.13 163,220 +0.23(+0.88%)
May 16, 2005 25.62 25.93 25.62 25.90 297,071 +0.30(+1.18%)
May 13, 2005 25.79 25.80 25.37 25.60 398,181 -0.14(-0.52%)
May 12, 2005 26.12 26.13 25.70 25.73 184,405 -0.35(-1.35%)
May 11, 2005 26.00 26.12 25.80 26.09 151,183 +0.11(+0.42%)
May 10, 2005 26.02 26.10 25.91 25.98 87,147 -0.15(-0.58%)
May 09, 2005 26.04 26.16 25.91 26.13 173,813 +0.14(+0.53%)
May 06, 2005 26.04 26.05 25.92 25.99 220,516 +0.04(+0.15%)
May 05, 2005 25.90 26.06 25.80 25.95 286,960 +0.08(+0.31%)
May 04, 2005 25.64 25.94 25.59 25.87 354,848 +0.26(+1.02%)
May 03, 2005 25.61 25.73 25.46 25.61 227,738 -0.02(-0.06%)
May 02, 2005 25.49 25.65 25.38 25.62 1,834,429 +0.13(+0.51%)
Apr 29, 2005 25.33 25.49 25.09 25.49 633,624 +0.29(+1.16%)
Apr 28, 2005 25.43 25.45 25.20 25.20 153,109 -0.36(-1.41%)
Apr 27, 2005 25.44 25.66 25.22 25.56 550,328 +0.09(+0.33%)
Apr 26, 2005 25.69 25.89 25.47 25.48 224,849 -0.30(-1.15%)
Apr 25, 2005 25.57 25.77 25.54 25.77 142,998 +0.35(+1.38%)
Apr 22, 2005 25.57 25.61 25.28 25.42 255,664 -0.21(-0.83%)
Apr 21, 2005 25.40 25.64 25.36 25.64 246,034 +0.37(+1.45%)
Apr 20, 2005 25.66 25.67 25.24 25.27 537,810 -0.39(-1.52%)
Apr 19, 2005 25.46 25.71 25.46 25.66 303,330 +0.36(+1.40%)
Apr 18, 2005 25.13 25.44 25.10 25.31 1,572,986 +0.07(+0.26%)
Apr 15, 2005 25.61 25.67 25.21 25.24 531,551 -0.36(-1.39%)
Apr 14, 2005 26.08 26.11 25.60 25.60 410,218 -0.46(-1.76%)
Apr 13, 2005 26.38 26.38 26.03 26.06 193,553 -0.32(-1.21%)
Apr 12, 2005 26.17 26.45 25.97 26.38 312,478 +0.16(+0.60%)
Apr 11, 2005 26.25 26.27 26.14 26.22 206,072 -0.05(-0.19%)
Apr 08, 2005 26.48 26.54 26.27 26.27 729,919 -0.26(-0.97%)
Apr 07, 2005 26.43 26.60 26.38 26.52 171,405 +0.11(+0.40%)
Apr 06, 2005 26.41 26.56 26.38 26.42 217,146 -0.02(-0.06%)
Apr 05, 2005 26.38 26.54 26.38 26.44 235,923 +0.03(+0.12%)
Apr 04, 2005 26.41 26.50 26.19 26.40 255,664 +0.00(+0.00%)
Apr 01, 2005 26.59 26.72 26.28 26.40 6,723,833 -0.02(-0.08%)
Mar 31, 2005 26.34 26.48 26.34 26.42 194,516 +0.11(+0.41%)
Mar 30, 2005 26.08 26.33 26.08 26.32 226,294 +0.30(+1.17%)
Mar 29, 2005 26.29 26.49 26.01 26.01 232,072 -0.31(-1.16%)
Mar 28, 2005 26.38 26.43 26.30 26.32 180,554 -0.06(-0.22%)
Mar 24, 2005 26.38 26.58 26.31 26.38 209,924 +0.04(+0.16%)
Mar 23, 2005 26.50 26.50 26.33 26.34 1,703,467 -0.17(-0.63%)
Mar 22, 2005 26.70 26.93 26.50 26.50 216,183 -0.18(-0.68%)
Mar 21, 2005 26.67 26.69 26.56 26.68 228,220 +0.06(+0.23%)
Mar 18, 2005 26.87 26.87 26.62 26.62 501,218 -0.17(-0.64%)
Mar 17, 2005 26.85 26.94 26.78 26.79 212,813 -0.04(-0.16%)
Mar 16, 2005 27.05 27.05 26.82 26.83 240,257 -0.18(-0.67%)
Mar 15, 2005 27.33 27.34 27.01 27.01 272,034 -0.19(-0.71%)
Mar 14, 2005 26.98 27.21 26.98 27.21 326,923 +0.26(+0.95%)
Mar 11, 2005 27.03 27.18 26.86 26.95 387,589 -0.02(-0.08%)
Mar 10, 2005 27.00 27.04 26.79 26.97 226,775 -0.02(-0.09%)
Mar 09, 2005 27.22 27.25 26.97 27.00 303,330 -0.32(-1.16%)
Mar 08, 2005 27.56 27.56 27.26 27.32 247,960 -0.20(-0.74%)
Mar 07, 2005 27.40 27.60 27.40 27.52 570,069 +0.10(+0.38%)
Mar 04, 2005 27.18 27.42 27.15 27.42 347,145 +0.42(+1.54%)
Mar 03, 2005 27.15 27.15 26.87 27.00 341,849 -0.03(-0.12%)
Mar 02, 2005 27.02 27.19 26.92 27.03 224,368 -0.08(-0.29%)
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.