Skip to main content

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

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.10 19.19 18.95 19.02 178,146 +0.00(+0.00%)
Jul 30, 2003 18.96 19.02 18.83 19.02 77,036 +0.09(+0.48%)
Jul 29, 2003 18.97 19.02 18.82 18.93 60,666 -0.08(-0.40%)
Jul 28, 2003 18.95 19.04 18.83 19.01 120,369 +0.12(+0.66%)
Jul 25, 2003 18.84 18.90 18.66 18.89 76,554 +0.13(+0.69%)
Jul 24, 2003 18.94 19.03 18.71 18.76 105,925 -0.08(-0.43%)
Jul 23, 2003 18.89 18.89 18.66 18.84 78,962 +0.00(+0.00%)
Jul 22, 2003 18.74 18.85 18.57 18.84 117,480 +0.18(+0.99%)
Jul 21, 2003 18.85 18.85 18.64 18.65 73,666 -0.20(-1.07%)
Jul 18, 2003 18.78 18.94 18.69 18.85 110,739 +0.20(+1.05%)
Jul 17, 2003 18.82 18.87 18.59 18.66 105,443 -0.29(-1.53%)
Jul 16, 2003 19.08 19.12 18.89 18.95 133,369 -0.13(-0.70%)
Jul 15, 2003 19.26 19.27 19.00 19.08 146,850 -0.08(-0.43%)
Jul 14, 2003 19.18 19.28 19.12 19.17 190,665 +0.17(+0.87%)
Jul 11, 2003 18.95 19.03 18.89 19.00 239,294 +0.16(+0.85%)
Jul 10, 2003 19.00 19.04 18.75 18.84 544,069 -0.33(-1.72%)
Jul 09, 2003 19.12 19.22 19.01 19.17 105,925 +0.05(+0.28%)
Jul 08, 2003 18.92 19.13 18.87 19.12 376,996 +0.19(+1.01%)
Jul 07, 2003 18.85 18.98 18.81 18.93 132,887 +0.23(+1.23%)
Jul 03, 2003 18.69 18.79 18.67 18.69 86,184 -0.09(-0.45%)
Jul 02, 2003 18.56 18.80 18.56 18.78 223,887 +0.21(+1.14%)
Jul 01, 2003 18.35 18.58 18.19 18.57 846,437 +0.11(+0.62%)
Jun 30, 2003 18.69 18.69 18.44 18.45 230,627 -0.05(-0.26%)
Jun 27, 2003 18.63 18.76 18.50 18.50 231,590 -0.14(-0.75%)
Jun 26, 2003 18.47 18.67 18.43 18.64 194,998 +0.19(+1.02%)
Jun 25, 2003 18.58 18.69 18.45 18.45 481,477 +0.02(+0.09%)
Jun 24, 2003 18.52 18.54 18.35 18.43 389,996 +0.05(+0.28%)
Jun 23, 2003 18.63 18.65 18.36 18.38 126,628 -0.37(-1.96%)
Jun 20, 2003 18.84 18.84 18.68 18.75 175,257 -0.04(-0.19%)
Jun 19, 2003 18.98 19.04 18.73 18.79 89,554 -0.09(-0.50%)
Jun 18, 2003 18.92 19.02 18.81 18.88 88,591 -0.06(-0.30%)
Jun 17, 2003 19.05 19.05 18.86 18.94 188,257 -0.09(-0.45%)
Jun 16, 2003 18.79 19.02 18.73 19.02 153,591 +0.24(+1.29%)
Jun 13, 2003 19.04 19.04 18.68 18.78 112,184 -0.23(-1.23%)
Jun 12, 2003 19.05 19.05 18.88 19.01 130,961 +0.07(+0.36%)
Jun 11, 2003 18.57 18.94 18.57 18.94 93,406 +0.25(+1.36%)
Jun 10, 2003 18.61 18.69 18.49 18.69 267,701 +0.19(+1.02%)
Jun 09, 2003 18.67 18.73 18.43 18.50 175,739 -0.33(-1.78%)
Jun 06, 2003 19.14 19.26 18.81 18.84 304,775 -0.04(-0.21%)
Jun 05, 2003 18.67 18.94 18.62 18.88 180,072 +0.05(+0.26%)
Jun 04, 2003 18.57 18.85 18.57 18.83 145,887 +0.29(+1.55%)
Jun 03, 2003 18.40 18.56 18.39 18.54 474,255 -0.04(-0.19%)
Jun 02, 2003 18.64 18.74 18.53 18.57 259,034 +0.08(+0.43%)
May 30, 2003 18.16 18.50 18.16 18.50 1,130,027 +0.52(+2.86%)
May 29, 2003 18.09 18.21 17.93 17.98 309,108 -0.02(-0.09%)
May 28, 2003 18.09 18.11 17.98 18.00 258,071 +0.01(+0.07%)
May 27, 2003 17.67 17.99 17.67 17.98 107,369 +0.31(+1.73%)
May 23, 2003 17.43 17.70 17.42 17.68 131,443 +0.17(+0.96%)
May 22, 2003 17.43 17.54 17.35 17.51 250,368 +0.14(+0.78%)
May 21, 2003 17.26 17.38 17.19 17.38 83,777 +0.14(+0.81%)
May 20, 2003 17.26 17.34 17.17 17.24 52,962 -0.03(-0.18%)
May 19, 2003 17.57 17.57 17.25 17.27 148,776 -0.36(-2.05%)
May 16, 2003 17.69 18.02 17.54 17.63 209,924 -0.06(-0.36%)
May 15, 2003 17.70 17.70 17.57 17.69 73,184 +0.09(+0.53%)
May 14, 2003 17.66 17.66 17.50 17.60 68,369 +0.06(+0.37%)
May 13, 2003 17.48 17.62 17.45 17.54 112,184 -0.03(-0.19%)
May 12, 2003 17.29 17.58 17.29 17.57 98,221 +0.24(+1.37%)
May 09, 2003 17.17 17.33 17.15 17.33 136,258 +0.23(+1.37%)
May 08, 2003 17.11 17.17 17.07 17.10 86,665 -0.15(-0.85%)
May 07, 2003 17.19 17.28 17.13 17.24 389,033 +0.03(+0.17%)
May 06, 2003 17.11 17.32 17.11 17.22 222,924 +0.08(+0.47%)
May 05, 2003 17.17 17.18 17.03 17.13 271,553 +0.05(+0.27%)
May 02, 2003 16.80 17.09 16.80 17.09 78,480 +0.28(+1.68%)
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.