Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.77 26.91 26.69 26.69 149,258 -0.01(-0.04%)
Dec 30, 2004 26.75 26.82 26.68 26.70 243,146 -0.01(-0.03%)
Dec 29, 2004 26.67 26.71 26.57 26.71 246,034 +0.03(+0.12%)
Dec 28, 2004 26.52 26.67 26.45 26.67 1,356,322 +0.31(+1.18%)
Dec 27, 2004 26.60 26.60 26.27 26.36 306,701 -0.26(-0.96%)
Dec 23, 2004 26.64 26.69 26.56 26.62 258,071 -0.02(-0.08%)
Dec 22, 2004 26.58 26.69 26.58 26.64 278,293 +0.10(+0.36%)
Dec 21, 2004 26.41 26.54 26.33 26.54 437,663 +0.30(+1.15%)
Dec 20, 2004 26.41 26.45 26.20 26.24 355,811 -0.15(-0.55%)
Dec 17, 2004 26.38 26.42 26.29 26.39 279,256 -0.09(-0.34%)
Dec 16, 2004 26.57 26.57 26.35 26.48 301,404 -0.08(-0.31%)
Dec 15, 2004 26.38 26.60 26.38 26.56 262,405 +0.20(+0.74%)
Dec 14, 2004 26.18 26.36 26.15 26.36 239,294 +0.22(+0.83%)
Dec 13, 2004 26.03 26.15 25.98 26.15 277,331 +0.21(+0.82%)
Dec 10, 2004 25.80 25.97 25.77 25.94 199,813 +0.10(+0.39%)
Dec 09, 2004 25.68 25.87 25.59 25.84 210,405 +0.13(+0.49%)
Dec 08, 2004 25.66 25.78 25.60 25.71 248,923 +0.10(+0.38%)
Dec 07, 2004 25.96 25.96 25.61 25.61 354,367 -0.26(-1.00%)
Dec 06, 2004 26.02 26.02 25.82 25.87 234,961 -0.17(-0.65%)
Dec 03, 2004 25.96 26.11 25.96 26.04 470,403 +0.06(+0.23%)
Dec 02, 2004 26.07 26.08 25.90 25.98 210,405 -0.12(-0.45%)
Dec 01, 2004 25.96 26.12 25.90 26.10 246,516 +0.29(+1.11%)
Nov 30, 2004 25.84 25.90 25.77 25.81 218,590 -0.07(-0.27%)
Nov 29, 2004 26.02 26.02 25.70 25.88 234,961 -0.04(-0.14%)
Nov 26, 2004 25.96 26.03 25.92 25.92 84,740 -0.00(-0.02%)
Nov 24, 2004 25.77 25.92 25.74 25.92 312,478 +0.26(+1.02%)
Nov 23, 2004 25.59 25.69 25.45 25.66 266,257 +0.11(+0.42%)
Nov 22, 2004 25.31 25.57 25.31 25.55 344,256 +0.23(+0.90%)
Nov 19, 2004 25.61 25.61 25.29 25.32 293,701 -0.25(-0.97%)
Nov 18, 2004 25.62 25.64 25.46 25.57 218,590 +0.05(+0.18%)
Nov 17, 2004 25.58 25.72 25.52 25.52 317,293 +0.13(+0.52%)
Nov 16, 2004 25.52 25.52 25.36 25.39 302,849 -0.11(-0.42%)
Nov 15, 2004 25.55 25.55 25.43 25.50 624,476 -0.04(-0.15%)
Nov 12, 2004 25.26 25.54 25.14 25.54 229,183 +0.30(+1.20%)
Nov 11, 2004 25.06 25.24 25.03 25.24 189,220 +0.23(+0.94%)
Nov 10, 2004 24.96 25.06 24.93 25.00 276,849 +0.08(+0.32%)
Nov 09, 2004 24.90 24.98 24.88 24.92 241,220 +0.07(+0.27%)
Nov 08, 2004 24.94 24.96 24.80 24.86 253,257 -0.07(-0.27%)
Nov 05, 2004 24.98 25.07 24.84 24.92 626,883 +0.04(+0.14%)
Nov 04, 2004 24.52 24.90 24.51 24.89 428,514 +0.36(+1.45%)
Nov 03, 2004 24.60 24.60 24.42 24.53 351,960 +0.34(+1.43%)
Nov 02, 2004 24.27 24.39 24.13 24.19 391,922 +0.02(+0.07%)
Nov 01, 2004 24.15 24.21 24.10 24.17 1,567,690 +0.05(+0.20%)
Oct 29, 2004 24.12 24.19 23.98 24.12 179,591 +0.06(+0.27%)
Oct 28, 2004 24.12 24.19 23.98 24.06 185,368 -0.12(-0.48%)
Oct 27, 2004 23.96 24.18 23.90 24.18 262,405 +0.21(+0.86%)
Oct 26, 2004 23.68 23.97 23.55 23.97 428,996 +0.30(+1.28%)
Oct 25, 2004 23.47 23.69 23.44 23.67 258,553 +0.12(+0.52%)
Oct 22, 2004 23.71 23.76 23.53 23.54 225,331 -0.13(-0.55%)
Oct 21, 2004 23.51 23.74 23.41 23.68 249,405 +0.18(+0.78%)
Oct 20, 2004 23.41 23.53 23.26 23.49 864,733 +0.05(+0.22%)
Oct 19, 2004 23.69 23.76 23.42 23.44 308,627 -0.19(-0.80%)
Oct 18, 2004 23.51 23.66 23.48 23.63 221,961 +0.01(+0.03%)
Oct 15, 2004 23.52 23.69 23.43 23.62 143,480 +0.12(+0.51%)
Oct 14, 2004 23.71 23.71 23.49 23.50 362,552 -0.15(-0.63%)
Oct 13, 2004 23.99 23.99 23.57 23.65 245,072 -0.25(-1.06%)
Oct 12, 2004 23.88 23.97 23.75 23.91 224,849 -0.04(-0.17%)
Oct 11, 2004 23.98 24.01 23.88 23.95 152,146 -0.01(-0.03%)
Oct 08, 2004 24.14 24.15 23.92 23.95 278,775 -0.18(-0.76%)
Oct 07, 2004 24.41 24.41 24.10 24.14 266,738 -0.29(-1.18%)
Oct 06, 2004 24.26 24.44 24.23 24.42 333,663 +0.18(+0.73%)
Oct 05, 2004 24.32 24.33 24.20 24.25 298,034 -0.04(-0.15%)
Oct 04, 2004 24.42 24.48 24.25 24.29 746,290 -0.02(-0.09%)
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.