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 (%)
Oct 31, 2005 26.00 26.32 25.96 26.06 340,381 +0.22(+0.85%)
Oct 28, 2005 25.52 25.85 25.42 25.84 292,014 +0.36(+1.41%)
Oct 27, 2005 25.78 25.78 25.40 25.48 290,979 -0.33(-1.27%)
Oct 26, 2005 25.90 26.08 25.76 25.81 353,572 -0.17(-0.64%)
Oct 25, 2005 25.98 26.07 25.73 25.98 267,960 -0.01(-0.04%)
Oct 24, 2005 25.52 25.99 25.46 25.99 345,037 +0.56(+2.19%)
Oct 21, 2005 25.34 25.58 25.28 25.43 273,650 +0.26(+1.01%)
Oct 20, 2005 25.61 25.64 25.01 25.18 326,156 -0.43(-1.66%)
Oct 19, 2005 25.21 25.60 25.00 25.60 703,007 +0.30(+1.19%)
Oct 18, 2005 25.58 25.60 25.30 25.30 237,180 -0.35(-1.36%)
Oct 17, 2005 25.58 25.68 25.43 25.65 711,542 +0.11(+0.44%)
Oct 14, 2005 25.29 25.56 25.19 25.54 316,068 +0.43(+1.73%)
Oct 13, 2005 25.28 25.31 24.94 25.10 888,717 -0.19(-0.76%)
Oct 12, 2005 25.60 25.76 25.21 25.30 1,227,805 -0.35(-1.37%)
Oct 11, 2005 25.90 25.99 25.65 25.65 2,730,813 -0.18(-0.70%)
Oct 10, 2005 26.10 26.10 25.83 25.83 501,519 -0.24(-0.93%)
Oct 07, 2005 26.03 26.19 25.97 26.07 726,803 +0.06(+0.24%)
Oct 06, 2005 26.19 26.28 25.76 26.01 727,837 -0.23(-0.88%)
Oct 05, 2005 26.82 26.87 26.24 26.24 518,332 -0.65(-2.40%)
Oct 04, 2005 27.27 27.28 26.89 26.89 261,235 -0.29(-1.07%)
Oct 03, 2005 27.20 27.28 27.10 27.18 275,978 +0.12(+0.43%)
Sep 30, 2005 26.91 27.06 26.87 27.06 351,245 +0.17(+0.62%)
Sep 29, 2005 26.58 26.92 26.46 26.90 474,879 +0.38(+1.41%)
Sep 28, 2005 26.59 26.68 26.45 26.52 372,971 -0.02(-0.07%)
Sep 27, 2005 26.69 26.69 26.45 26.54 1,189,008 -0.10(-0.38%)
Sep 26, 2005 26.64 26.75 26.56 26.64 541,351 +0.07(+0.25%)
Sep 23, 2005 26.58 26.68 26.32 26.58 347,365 +0.07(+0.25%)
Sep 22, 2005 26.41 26.52 25.80 26.51 392,370 +0.04(+0.16%)
Sep 21, 2005 26.74 26.74 26.45 26.47 1,289,105 -0.31(-1.17%)
Sep 20, 2005 27.06 27.22 26.77 26.78 364,436 -0.29(-1.07%)
Sep 19, 2005 27.13 27.20 26.99 27.07 304,946 -0.05(-0.20%)
Sep 16, 2005 27.81 27.81 27.03 27.13 206,143 +0.07(+0.24%)
Sep 15, 2005 27.01 27.09 26.90 27.06 298,480 +0.05(+0.19%)
Sep 14, 2005 27.14 27.14 26.92 27.01 318,396 -0.10(-0.37%)
Sep 13, 2005 27.21 27.24 27.04 27.11 400,388 -0.12(-0.44%)
Sep 12, 2005 27.20 27.29 27.18 27.23 220,886 -0.02(-0.07%)
Sep 09, 2005 27.05 27.27 27.04 27.25 1,111,931 +0.21(+0.79%)
Sep 08, 2005 27.09 27.14 26.96 27.04 453,152 -0.14(-0.51%)
Sep 07, 2005 27.10 27.18 27.01 27.18 364,436 +0.14(+0.51%)
Sep 06, 2005 26.90 27.12 26.87 27.04 808,536 +0.22(+0.81%)
Sep 02, 2005 26.98 27.01 26.80 26.82 545,748 -0.19(-0.69%)
Sep 01, 2005 26.95 27.09 26.83 27.01 2,284,385 +0.04(+0.16%)
Aug 31, 2005 26.45 26.96 26.45 26.96 279,857 +0.51(+1.94%)
Aug 30, 2005 26.50 26.55 26.37 26.45 364,953 -0.14(-0.52%)
Aug 29, 2005 26.33 26.59 26.24 26.59 487,811 +0.14(+0.53%)
Aug 26, 2005 26.65 26.66 26.34 26.45 426,770 -0.17(-0.62%)
Aug 25, 2005 26.49 26.67 26.49 26.62 1,682,768 +0.15(+0.56%)
Aug 24, 2005 26.53 26.77 26.41 26.47 733,269 -0.10(-0.38%)
Aug 23, 2005 26.68 26.68 26.43 26.57 218,040 -0.08(-0.29%)
Aug 22, 2005 26.57 26.68 26.48 26.65 202,004 +0.12(+0.44%)
Aug 19, 2005 26.46 26.57 26.42 26.53 292,790 +0.07(+0.28%)
Aug 18, 2005 26.42 26.52 26.30 26.46 413,062 -0.03(-0.12%)
Aug 17, 2005 26.58 26.63 26.45 26.49 229,421 -0.03(-0.10%)
Aug 16, 2005 26.87 26.87 26.49 26.51 392,370 -0.40(-1.49%)
Aug 15, 2005 26.79 26.97 26.68 26.92 279,082 +0.12(+0.46%)
Aug 12, 2005 26.82 26.91 26.57 26.79 371,419 -0.09(-0.33%)
Aug 11, 2005 26.72 26.91 26.70 26.88 278,306 +0.20(+0.77%)
Aug 10, 2005 26.80 26.91 26.55 26.68 555,577 -0.04(-0.14%)
Aug 09, 2005 26.69 26.73 26.59 26.72 382,541 +0.17(+0.63%)
Aug 08, 2005 26.79 26.87 26.55 26.55 477,982 -0.18(-0.67%)
Aug 05, 2005 26.98 26.98 26.64 26.73 420,304 -0.29(-1.06%)
Aug 04, 2005 27.20 27.23 26.99 27.01 525,574 -0.27(-0.99%)
Aug 03, 2005 27.29 27.34 27.22 27.28 499,450 -0.00(-0.01%)
Aug 02, 2005 27.27 27.36 27.21 27.29 264,597 +0.08(+0.28%)
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.