Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.45 17.63 17.41 17.45 1,059,119 -0.02(-0.14%)
Aug 29, 2002 17.14 17.54 17.14 17.48 228,192 +0.09(+0.54%)
Aug 28, 2002 17.53 17.56 17.25 17.38 570,961 -0.34(-1.92%)
Aug 27, 2002 18.12 18.13 17.64 17.72 185,345 -0.20(-1.14%)
Aug 26, 2002 17.77 18.00 17.58 17.93 256,595 +0.24(+1.36%)
Aug 23, 2002 17.90 17.96 17.67 17.69 255,632 -0.39(-2.16%)
Aug 22, 2002 17.84 18.16 17.84 18.08 386,578 +0.21(+1.20%)
Aug 21, 2002 17.76 17.87 17.56 17.86 243,116 +0.24(+1.37%)
Aug 20, 2002 17.59 17.70 17.49 17.62 362,026 +0.15(+0.86%)
Aug 16, 2002 17.26 17.56 17.19 17.47 208,453 +0.06(+0.35%)
Aug 15, 2002 17.31 17.44 17.20 17.41 202,195 +0.22(+1.28%)
Aug 14, 2002 16.78 17.19 16.52 17.19 816,484 +0.49(+2.91%)
Aug 13, 2002 17.02 17.17 16.68 16.71 770,268 -0.41(-2.39%)
Aug 12, 2002 16.91 17.20 16.83 17.12 123,243 +0.39(+2.33%)
Aug 07, 2002 16.79 16.79 16.35 16.73 315,810 +0.26(+1.59%)
Aug 06, 2002 16.37 16.63 16.30 16.46 197,862 +0.50(+3.12%)
Aug 05, 2002 16.42 16.46 15.97 15.97 233,487 -0.53(-3.22%)
Aug 02, 2002 16.86 16.89 16.35 16.50 488,157 -0.38(-2.24%)
Aug 01, 2002 17.24 17.30 16.88 16.88 278,741 -0.42(-2.44%)
Jul 31, 2002 17.27 17.34 17.06 17.30 194,974 +0.03(+0.16%)
Jul 30, 2002 17.01 17.40 16.81 17.27 1,111,112 +0.14(+0.79%)
Jul 29, 2002 16.62 17.16 16.62 17.13 707,684 +0.97(+6.00%)
Jul 26, 2002 16.17 16.26 16.01 16.16 127,094 +0.01(+0.05%)
Jul 25, 2002 16.03 16.37 15.79 16.16 284,999 +0.10(+0.62%)
Jul 24, 2002 15.06 16.06 14.96 16.06 550,260 +0.65(+4.21%)
Jul 23, 2002 15.89 16.04 15.32 15.41 328,327 -0.48(-3.05%)
Jul 22, 2002 16.30 16.53 15.73 15.89 2,069,615 -0.52(-3.15%)
Jul 19, 2002 16.57 16.68 16.33 16.41 406,316 -0.81(-4.70%)
Jul 17, 2002 17.67 17.67 16.98 17.22 557,963 -0.25(-1.45%)
Jul 12, 2002 17.70 17.75 17.32 17.47 164,644 -0.18(-1.04%)
Jul 11, 2002 17.34 17.69 17.19 17.66 336,029 -0.00(-0.01%)
Jul 10, 2002 18.18 18.21 17.64 17.66 228,673 -0.49(-2.69%)
Jul 09, 2002 18.57 18.57 18.15 18.15 471,789 -0.30(-1.60%)
Jul 08, 2002 18.74 18.78 18.44 18.44 897,844 -0.36(-1.89%)
Jul 05, 2002 18.35 18.80 18.35 18.80 104,949 +0.56(+3.08%)
Jul 04, 2002 18.23 18.38 17.93 18.24 216,156 +0.00(+0.00%)
Jul 03, 2002 18.23 18.38 17.93 18.24 216,156 -0.09(-0.47%)
Jul 02, 2002 18.76 18.84 18.28 18.32 469,382 -0.56(-2.97%)
Jul 01, 2002 19.18 19.33 18.86 18.88 1,058,156 -0.36(-1.88%)
Jun 28, 2002 19.07 19.39 19.07 19.24 252,263 +0.23(+1.20%)
Jun 27, 2002 18.98 19.09 18.70 19.01 260,928 +0.19(+1.00%)
Jun 26, 2002 18.49 18.89 18.44 18.83 332,659 -0.07(-0.37%)
Jun 25, 2002 19.26 19.28 18.82 18.90 399,576 -0.42(-2.17%)
Jun 21, 2002 19.26 19.42 19.06 19.32 924,803 +0.06(+0.29%)
Jun 20, 2002 19.55 19.62 19.26 19.26 278,741 -0.19(-0.99%)
Jun 19, 2002 19.63 19.89 19.45 19.45 1,593,012 -0.31(-1.55%)
Jun 18, 2002 19.73 19.90 19.69 19.76 184,383 +0.02(+0.11%)
Jun 17, 2002 19.46 19.74 19.40 19.74 1,266,610 +0.51(+2.66%)
Jun 14, 2002 18.95 19.31 18.67 19.23 1,231,467 -0.13(-0.69%)
Jun 12, 2002 19.35 19.47 19.16 19.36 318,217 -0.02(-0.11%)
Jun 11, 2002 19.86 19.86 19.36 19.38 303,293 -0.31(-1.59%)
Jun 10, 2002 19.88 19.89 19.69 19.69 171,384 -0.09(-0.45%)
Jun 07, 2002 19.37 19.86 19.37 19.78 222,896 +0.18(+0.92%)
Jun 06, 2002 19.90 19.94 19.60 19.60 462,642 -0.30(-1.52%)
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.