Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.30 18.48 18.30 18.36 163,983 -0.13(-0.70%)
Sep 29, 2003 18.41 18.48 18.30 18.49 121,564 +0.21(+1.16%)
Sep 26, 2003 18.42 18.44 18.28 18.28 424,701 -0.17(-0.94%)
Sep 25, 2003 18.80 18.80 18.45 18.45 139,153 -0.25(-1.35%)
Sep 24, 2003 19.04 19.04 18.68 18.70 440,220 -0.29(-1.55%)
Sep 23, 2003 18.93 19.01 18.90 19.00 185,709 +0.12(+0.61%)
Sep 22, 2003 19.02 18.93 18.80 18.88 216,230 -0.14(-0.73%)
Sep 19, 2003 19.01 19.09 19.01 19.02 277,271 -0.02(-0.09%)
Sep 18, 2003 18.85 19.04 18.76 19.04 162,948 +0.23(+1.24%)
Sep 17, 2003 18.82 18.86 18.75 18.81 135,531 -0.04(-0.22%)
Sep 16, 2003 18.62 18.87 18.73 18.85 167,604 +0.23(+1.25%)
Sep 15, 2003 18.67 18.69 18.59 18.61 106,563 -0.07(-0.37%)
Sep 12, 2003 18.59 18.71 18.44 18.68 226,576 +0.07(+0.36%)
Sep 11, 2003 18.52 18.67 18.52 18.62 95,182 +0.12(+0.63%)
Sep 10, 2003 18.76 18.77 18.27 18.50 204,849 -0.42(-2.24%)
Sep 09, 2003 18.93 18.99 18.89 18.92 92,078 -0.12(-0.65%)
Sep 08, 2003 18.86 19.06 18.86 19.05 143,291 +0.25(+1.31%)
Sep 05, 2003 18.84 19.00 18.78 18.80 124,151 -0.16(-0.83%)
Sep 04, 2003 18.86 18.96 18.76 18.96 124,668 +0.10(+0.54%)
Sep 03, 2003 18.83 18.90 18.79 18.86 200,711 +0.08(+0.40%)
Sep 02, 2003 18.66 18.79 18.55 18.78 498,674 +0.20(+1.06%)
Aug 29, 2003 18.46 18.63 18.43 18.58 108,115 +0.17(+0.93%)
Aug 28, 2003 18.35 18.46 18.18 18.41 140,704 +0.14(+0.78%)
Aug 27, 2003 18.20 18.29 18.12 18.27 155,189 +0.08(+0.44%)
Aug 26, 2003 18.08 18.19 17.90 18.19 146,395 +0.08(+0.44%)
Aug 25, 2003 18.23 18.23 18.07 18.11 106,045 -0.10(-0.54%)
Aug 22, 2003 18.50 18.50 18.15 18.21 83,284 -0.18(-1.00%)
Aug 21, 2003 18.23 18.39 18.23 18.39 103,976 +0.25(+1.37%)
Aug 20, 2003 18.02 18.19 18.02 18.14 63,110 +0.05(+0.29%)
Aug 19, 2003 18.06 18.11 17.98 18.09 190,365 +0.11(+0.62%)
Aug 18, 2003 17.84 17.98 17.84 17.98 150,016 +0.15(+0.87%)
Aug 15, 2003 17.76 17.82 17.73 17.82 130,358 +0.10(+0.55%)
Aug 14, 2003 17.59 17.73 17.57 17.73 120,530 +0.17(+0.97%)
Aug 13, 2003 17.59 17.68 17.55 17.56 459,877 -0.03(-0.20%)
Aug 12, 2003 17.43 17.59 17.42 17.59 120,013 +0.20(+1.14%)
Aug 11, 2003 17.30 17.42 17.30 17.39 80,181 +0.05(+0.29%)
Aug 08, 2003 17.23 17.34 17.23 17.34 175,363 +0.16(+0.96%)
Aug 07, 2003 17.22 17.26 17.10 17.18 68,283 -0.04(-0.25%)
Aug 06, 2003 17.15 17.35 17.09 17.22 135,531 +0.02(+0.09%)
Aug 05, 2003 17.47 17.47 17.20 17.20 100,873 -0.25(-1.44%)
Aug 04, 2003 17.59 17.59 17.31 17.46 110,701 -0.11(-0.65%)
Aug 01, 2003 17.69 17.72 17.48 17.57 107,080 -0.14(-0.77%)
Jul 31, 2003 17.78 17.86 17.64 17.71 191,400 +0.00(+0.00%)
Jul 30, 2003 17.65 17.71 17.52 17.71 82,767 +0.09(+0.48%)
Jul 29, 2003 17.66 17.70 17.51 17.62 65,179 -0.07(-0.40%)
Jul 28, 2003 17.64 17.72 17.53 17.69 129,324 +0.12(+0.66%)
Jul 25, 2003 17.53 17.59 17.37 17.58 82,250 +0.12(+0.69%)
Jul 24, 2003 17.63 17.71 17.42 17.46 113,805 -0.08(-0.43%)
Jul 23, 2003 17.58 17.58 17.37 17.53 84,836 +0.00(+0.00%)
Jul 22, 2003 17.45 17.54 17.29 17.53 126,220 +0.17(+0.99%)
Jul 21, 2003 17.54 17.54 17.35 17.36 79,146 -0.19(-1.07%)
Jul 18, 2003 17.48 17.63 17.39 17.55 118,978 +0.18(+1.05%)
Jul 17, 2003 17.52 17.57 17.30 17.37 113,288 -0.27(-1.53%)
Jul 16, 2003 17.76 17.80 17.58 17.64 143,291 -0.12(-0.70%)
Jul 15, 2003 17.93 17.94 17.69 17.76 157,775 -0.08(-0.43%)
Jul 14, 2003 17.85 17.95 17.79 17.84 204,849 +0.15(+0.87%)
Jul 11, 2003 17.64 17.71 17.58 17.68 257,096 +0.15(+0.85%)
Jul 10, 2003 17.68 17.72 17.45 17.54 584,546 -0.31(-1.72%)
Jul 09, 2003 17.79 17.89 17.69 17.84 113,805 +0.05(+0.28%)
Jul 08, 2003 17.61 17.81 17.57 17.79 405,043 +0.18(+1.01%)
Jul 07, 2003 17.55 17.66 17.50 17.61 142,774 +0.21(+1.23%)
Jul 03, 2003 17.40 17.49 17.38 17.40 92,596 -0.08(-0.45%)
Jul 02, 2003 17.27 17.49 17.27 17.48 240,543 +0.20(+1.14%)
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.