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 (%)
Jan 30, 2004 21.71 21.86 21.63 21.80 221,893 -0.01(-0.05%)
Jan 29, 2004 21.98 22.02 21.57 21.82 289,650 -0.11(-0.49%)
Jan 28, 2004 22.23 22.31 21.85 21.92 662,576 -0.26(-1.19%)
Jan 27, 2004 22.33 22.35 22.18 22.19 215,169 -0.22(-0.99%)
Jan 26, 2004 22.25 22.41 22.11 22.41 163,445 +0.15(+0.69%)
Jan 23, 2004 22.20 22.39 22.15 22.26 290,168 +0.07(+0.31%)
Jan 22, 2004 22.30 22.32 22.12 22.19 290,168 -0.07(-0.32%)
Jan 21, 2004 22.14 22.28 22.02 22.26 238,961 +0.10(+0.47%)
Jan 20, 2004 21.96 22.15 21.89 22.15 508,957 +0.30(+1.35%)
Jan 16, 2004 21.76 21.92 21.76 21.86 779,471 +0.04(+0.20%)
Jan 15, 2004 21.75 21.81 21.58 21.81 332,581 +0.09(+0.40%)
Jan 14, 2004 21.58 21.73 21.57 21.73 397,752 +0.14(+0.64%)
Jan 13, 2004 21.71 21.71 21.49 21.59 164,997 -0.08(-0.38%)
Jan 12, 2004 21.54 21.68 21.54 21.67 213,617 +0.08(+0.37%)
Jan 09, 2004 21.51 21.73 21.42 21.59 364,649 +0.04(+0.20%)
Jan 08, 2004 21.54 21.61 21.41 21.55 239,996 +0.03(+0.12%)
Jan 07, 2004 21.41 21.53 21.32 21.53 266,892 +0.07(+0.32%)
Jan 06, 2004 21.37 21.51 21.37 21.46 467,061 +0.03(+0.16%)
Jan 05, 2004 21.45 21.49 21.32 21.42 575,681 +0.13(+0.60%)
Jan 02, 2004 21.34 21.46 21.21 21.30 567,405 -0.05(-0.22%)
Dec 31, 2003 21.42 21.53 21.24 21.34 264,823 -0.12(-0.54%)
Dec 30, 2003 21.41 21.46 21.41 21.46 137,584 +0.03(+0.14%)
Dec 29, 2003 21.25 21.43 21.25 21.43 256,547 +0.30(+1.41%)
Dec 26, 2003 21.17 21.24 21.13 21.13 85,343 -0.02(-0.08%)
Dec 24, 2003 21.17 21.18 21.09 21.15 94,653 -0.02(-0.09%)
Dec 23, 2003 21.12 21.17 21.02 21.17 292,754 +0.01(+0.06%)
Dec 22, 2003 20.97 21.15 20.90 21.15 277,237 +0.16(+0.76%)
Dec 19, 2003 21.01 21.02 20.88 21.00 387,407 +0.02(+0.09%)
Dec 18, 2003 20.69 21.00 20.69 20.98 431,890 +0.32(+1.53%)
Dec 17, 2003 20.49 20.66 20.49 20.66 286,030 +0.03(+0.12%)
Dec 16, 2003 20.55 20.62 20.40 20.63 342,925 +0.04(+0.22%)
Dec 15, 2003 20.98 20.98 20.59 20.59 593,784 -0.29(-1.39%)
Dec 12, 2003 20.83 20.88 20.69 20.88 404,993 +0.11(+0.51%)
Dec 11, 2003 20.45 20.79 20.45 20.77 760,333 +0.42(+2.06%)
Dec 10, 2003 20.53 20.55 20.30 20.35 278,788 -0.16(-0.79%)
Dec 09, 2003 20.87 20.87 20.51 20.52 341,374 -0.31(-1.48%)
Dec 08, 2003 20.79 20.82 20.79 20.82 203,272 +0.14(+0.70%)
Dec 05, 2003 20.75 20.75 20.59 20.68 359,477 -0.13(-0.63%)
Dec 04, 2003 20.84 20.84 20.64 20.81 711,196 +0.06(+0.27%)
Dec 03, 2003 20.98 21.03 20.75 20.75 474,820 -0.18(-0.87%)
Dec 02, 2003 20.94 21.01 20.88 20.94 242,065 -0.02(-0.09%)
Dec 01, 2003 20.75 20.96 20.75 20.96 623,266 +0.26(+1.23%)
Nov 28, 2003 20.65 20.70 20.65 20.70 65,688 +0.08(+0.37%)
Nov 26, 2003 20.64 20.67 20.44 20.62 341,891 +0.09(+0.44%)
Nov 25, 2003 20.37 20.57 20.42 20.53 236,893 +0.16(+0.81%)
Nov 24, 2003 20.11 20.34 20.11 20.37 192,410 +0.38(+1.89%)
Nov 21, 2003 20.01 20.01 19.95 19.99 153,618 +0.10(+0.49%)
Nov 20, 2003 19.96 20.11 19.89 19.89 135,515 -0.14(-0.68%)
Nov 19, 2003 19.89 20.06 19.89 20.03 189,824 +0.15(+0.76%)
Nov 18, 2003 20.22 20.22 19.90 19.88 162,928 -0.18(-0.90%)
Nov 17, 2003 20.03 20.09 19.94 20.06 403,442 -0.14(-0.67%)
Nov 14, 2003 20.48 20.58 20.19 20.19 216,720 -0.24(-1.18%)
Nov 13, 2003 20.35 20.48 20.35 20.44 305,685 +0.07(+0.34%)
Nov 12, 2003 20.19 20.38 20.19 20.37 128,273 +0.28(+1.40%)
Nov 11, 2003 20.15 20.15 20.04 20.09 168,618 -0.05(-0.27%)
Nov 10, 2003 20.39 20.39 20.15 20.14 266,892 -0.20(-0.98%)
Nov 07, 2003 20.45 20.45 20.34 20.34 234,306 -0.07(-0.34%)
Nov 06, 2003 20.24 20.41 20.18 20.41 194,997 +0.18(+0.90%)
Nov 05, 2003 20.12 20.23 20.05 20.23 144,308 +0.07(+0.33%)
Nov 04, 2003 20.12 20.23 20.08 20.16 340,494 +0.03(+0.12%)
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.