Skip to main content

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

118.23 +0.42 (+0.35%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.55 21.63 21.45 21.57 148,464 -0.05(-0.25%)
Jul 29, 2004 21.44 21.62 21.37 21.62 293,307 +0.24(+1.12%)
Jul 28, 2004 21.32 21.42 21.13 21.38 386,938 +0.02(+0.09%)
Jul 27, 2004 21.21 21.46 21.21 21.36 312,964 +0.15(+0.71%)
Jul 26, 2004 21.34 21.44 21.07 21.21 624,378 -0.11(-0.53%)
Jul 23, 2004 21.55 21.55 21.32 21.32 270,546 -0.26(-1.20%)
Jul 22, 2004 21.58 21.65 21.36 21.58 457,808 -0.01(-0.04%)
Jul 21, 2004 22.11 22.18 21.59 21.59 216,230 -0.46(-2.10%)
Jul 20, 2004 21.86 22.05 21.76 22.05 415,389 +0.20(+0.92%)
Jul 19, 2004 21.84 21.90 21.73 21.85 293,824 +0.01(+0.03%)
Jul 16, 2004 22.04 22.04 21.82 21.84 316,586 -0.02(-0.09%)
Jul 15, 2004 21.87 21.99 21.82 21.86 207,953 +0.03(+0.13%)
Jul 14, 2004 21.79 22.01 21.76 21.83 170,190 +0.02(+0.09%)
Jul 13, 2004 21.85 21.91 21.82 21.82 262,787 +0.00(+0.02%)
Jul 12, 2004 21.85 21.85 21.66 21.81 862,852 -0.05(-0.23%)
Jul 09, 2004 21.83 21.86 21.73 21.86 381,248 +0.14(+0.64%)
Jul 08, 2004 21.96 21.96 21.70 21.72 419,528 -0.26(-1.16%)
Jul 07, 2004 21.98 22.06 21.92 21.98 140,704 +0.00(+0.00%)
Jul 06, 2004 22.18 22.19 21.94 21.98 265,373 -0.27(-1.23%)
Jul 02, 2004 22.27 22.29 22.18 22.25 175,881 +0.03(+0.14%)
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.