Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.91 17.22 16.91 17.22 1,213,947 +0.48(+2.86%)
May 29, 2003 16.84 16.95 16.69 16.74 332,063 -0.02(-0.09%)
May 28, 2003 16.84 16.86 16.74 16.75 277,237 +0.01(+0.07%)
May 27, 2003 16.45 16.75 16.45 16.74 115,343 +0.28(+1.73%)
May 23, 2003 16.22 16.48 16.21 16.46 141,204 +0.16(+0.96%)
May 22, 2003 16.22 16.32 16.15 16.30 268,961 +0.13(+0.78%)
May 21, 2003 16.07 16.18 16.00 16.17 89,998 +0.13(+0.81%)
May 20, 2003 16.07 16.14 15.98 16.05 56,895 -0.03(-0.18%)
May 19, 2003 16.36 16.36 16.06 16.07 159,825 -0.34(-2.05%)
May 16, 2003 16.46 16.77 16.33 16.41 225,513 -0.06(-0.36%)
May 15, 2003 16.48 16.48 16.35 16.47 78,619 +0.09(+0.53%)
May 14, 2003 16.44 16.44 16.29 16.38 73,447 +0.06(+0.37%)
May 13, 2003 16.27 16.40 16.24 16.32 120,515 -0.03(-0.19%)
May 12, 2003 16.10 16.36 16.10 16.35 105,515 +0.22(+1.37%)
May 09, 2003 15.98 16.13 15.97 16.13 146,377 +0.22(+1.37%)
May 08, 2003 15.93 15.99 15.89 15.92 93,102 -0.14(-0.86%)
May 07, 2003 16.00 16.08 15.94 16.05 417,924 +0.03(+0.17%)
May 06, 2003 15.93 16.12 15.93 16.03 239,479 +0.08(+0.47%)
May 05, 2003 15.98 15.99 15.85 15.95 291,719 +0.04(+0.27%)
May 02, 2003 15.64 15.91 15.64 15.91 84,309 +0.26(+1.68%)
May 01, 2003 15.57 15.68 15.39 15.64 770,160 +0.01(+0.06%)
Apr 30, 2003 15.48 15.73 15.48 15.64 142,756 +0.03(+0.16%)
Apr 29, 2003 15.64 15.72 15.54 15.61 106,550 +0.06(+0.36%)
Apr 28, 2003 15.39 15.63 15.38 15.55 721,540 +0.20(+1.33%)
Apr 25, 2003 15.51 15.51 15.31 15.35 82,757 -0.13(-0.84%)
Apr 24, 2003 15.47 15.59 15.45 15.48 192,410 -0.08(-0.48%)
Apr 23, 2003 15.46 15.60 15.42 15.55 233,272 +0.13(+0.87%)
Apr 22, 2003 15.06 15.47 15.06 15.42 346,546 +0.28(+1.83%)
Apr 21, 2003 15.08 15.17 15.02 15.14 437,579 +0.10(+0.68%)
Apr 17, 2003 14.88 15.09 14.88 15.04 254,478 +0.19(+1.28%)
Apr 16, 2003 15.03 15.05 14.83 14.85 88,446 -0.12(-0.79%)
Apr 15, 2003 14.79 14.98 14.79 14.97 105,515 +0.07(+0.44%)
Apr 14, 2003 14.73 14.90 14.67 14.90 493,958 +0.28(+1.93%)
Apr 11, 2003 14.81 14.85 14.61 14.62 87,412 -0.10(-0.66%)
Apr 10, 2003 14.60 14.72 14.59 14.72 153,101 +0.11(+0.77%)
Apr 09, 2003 14.69 14.84 14.61 14.61 172,756 -0.08(-0.53%)
Apr 08, 2003 14.74 14.81 14.64 14.68 74,481 -0.11(-0.72%)
Apr 07, 2003 15.03 15.15 14.76 14.79 209,996 +0.01(+0.08%)
Apr 04, 2003 14.85 14.88 14.71 14.78 184,652 -0.01(-0.05%)
Apr 03, 2003 14.98 15.01 14.75 14.79 260,168 -0.18(-1.18%)
Apr 02, 2003 14.88 14.99 14.83 14.96 118,446 +0.32(+2.18%)
Apr 01, 2003 14.50 14.66 14.43 14.64 770,678 +0.08(+0.53%)
Mar 31, 2003 14.47 14.63 14.36 14.57 49,654 -0.04(-0.28%)
Mar 28, 2003 14.58 14.69 14.56 14.61 133,963 +0.02(+0.15%)
Mar 27, 2003 14.55 14.67 14.45 14.59 174,824 +0.01(+0.08%)
Mar 26, 2003 14.69 14.69 14.52 14.57 97,757 -0.10(-0.67%)
Mar 25, 2003 14.54 14.75 14.50 14.67 186,721 +0.14(+0.98%)
Mar 24, 2003 14.74 14.78 14.49 14.53 280,857 -0.47(-3.16%)
Mar 21, 2003 14.76 15.02 14.74 15.00 739,126 +0.34(+2.29%)
Mar 20, 2003 14.49 14.73 14.36 14.67 158,273 +0.06(+0.42%)
Mar 19, 2003 14.56 14.60 14.45 14.60 315,512 +0.04(+0.28%)
Mar 18, 2003 14.53 14.56 14.37 14.56 166,031 +0.17(+1.17%)
Mar 17, 2003 14.03 14.44 13.99 14.40 107,067 +0.34(+2.41%)
Mar 14, 2003 14.13 14.19 14.03 14.06 125,687 -0.05(-0.38%)
Mar 13, 2003 13.86 14.11 13.78 14.11 122,584 +0.35(+2.54%)
Mar 12, 2003 13.71 13.77 13.57 13.76 134,480 +0.01(+0.08%)
Mar 11, 2003 13.92 14.03 13.74 13.75 219,824 -0.17(-1.22%)
Mar 10, 2003 14.10 14.11 13.87 13.92 86,895 -0.32(-2.21%)
Mar 07, 2003 14.09 14.27 14.04 14.24 66,205 +0.08(+0.57%)
Mar 06, 2003 14.18 14.26 14.13 14.15 87,929 -0.12(-0.84%)
Mar 05, 2003 14.27 14.36 14.23 14.27 112,756 -0.06(-0.39%)
Mar 04, 2003 14.42 14.47 14.31 14.33 49,654 -0.15(-1.05%)
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.