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 (%)
Nov 29, 2002 16.20 16.24 16.11 16.15 1,159,637 -0.03(-0.20%)
Nov 27, 2002 15.91 16.18 15.91 16.18 239,996 +0.43(+2.71%)
Nov 26, 2002 15.96 15.98 15.75 15.76 277,754 -0.21(-1.34%)
Nov 25, 2002 15.92 16.05 15.78 15.97 172,238 +0.10(+0.62%)
Nov 22, 2002 15.78 15.97 15.73 15.87 197,066 +0.09(+0.56%)
Nov 21, 2002 15.59 15.85 15.56 15.78 154,652 +0.32(+2.04%)
Nov 20, 2002 15.14 15.47 15.14 15.47 142,239 +0.28(+1.86%)
Nov 19, 2002 15.28 15.31 15.11 15.19 262,754 -0.12(-0.76%)
Nov 18, 2002 15.47 15.53 15.27 15.30 325,857 -0.12(-0.75%)
Nov 15, 2002 15.12 15.42 15.12 15.42 117,929 +0.19(+1.27%)
Nov 14, 2002 15.14 15.27 15.08 15.23 143,273 +0.29(+1.93%)
Nov 13, 2002 14.80 15.08 14.71 14.94 562,750 +0.06(+0.42%)
Nov 12, 2002 14.82 15.13 14.81 14.88 195,514 +0.08(+0.51%)
Nov 11, 2002 15.04 15.04 14.73 14.80 196,031 -0.30(-1.98%)
Nov 08, 2002 15.26 15.36 15.03 15.10 103,446 -0.19(-1.24%)
Nov 07, 2002 15.51 15.51 15.24 15.29 1,233,602 -0.37(-2.36%)
Nov 06, 2002 15.56 15.66 15.42 15.66 385,856 +0.19(+1.24%)
Nov 05, 2002 15.45 15.49 15.31 15.47 175,859 -0.02(-0.11%)
Nov 04, 2002 15.61 15.73 15.45 15.48 271,030 +0.10(+0.67%)
Nov 01, 2002 15.01 15.42 15.01 15.38 258,099 +0.23(+1.53%)
Oct 31, 2002 15.20 15.23 15.02 15.15 180,514 +0.05(+0.31%)
Oct 30, 2002 14.95 15.15 14.90 15.10 700,851 +0.23(+1.55%)
Oct 29, 2002 14.98 15.06 14.72 14.87 565,853 -0.21(-1.38%)
Oct 28, 2002 15.27 15.29 15.01 15.08 117,412 -0.11(-0.73%)
Oct 25, 2002 14.93 15.19 14.82 15.19 147,928 +0.23(+1.51%)
Oct 24, 2002 15.18 15.24 14.90 14.97 202,238 -0.22(-1.44%)
Oct 23, 2002 14.98 15.18 14.79 15.18 275,168 +0.25(+1.66%)
Oct 22, 2002 15.06 15.16 14.89 14.94 148,963 -0.28(-1.83%)
Oct 21, 2002 14.80 15.22 14.73 15.22 207,410 +0.29(+1.94%)
Oct 18, 2002 14.82 15.02 14.70 14.93 159,825 +0.00(+0.03%)
Oct 17, 2002 14.85 14.92 14.80 14.92 285,512 +0.53(+3.69%)
Oct 16, 2002 14.70 14.76 14.36 14.39 209,996 -0.50(-3.35%)
Oct 15, 2002 14.74 14.96 14.73 14.89 349,649 +0.61(+4.25%)
Oct 14, 2002 14.01 14.29 14.01 14.28 638,266 +0.13(+0.93%)
Oct 11, 2002 14.07 14.36 14.07 14.15 487,751 +0.41(+2.95%)
Oct 10, 2002 13.18 13.74 13.08 13.74 398,269 +0.57(+4.31%)
Oct 09, 2002 13.57 13.57 13.26 13.18 195,514 -0.51(-3.72%)
Oct 08, 2002 13.70 13.85 13.38 13.68 600,508 +0.11(+0.83%)
Oct 07, 2002 13.87 13.94 13.48 13.57 524,474 -0.39(-2.82%)
Oct 04, 2002 14.34 14.34 13.83 13.97 170,687 -0.34(-2.38%)
Oct 03, 2002 14.51 14.70 14.28 14.31 416,373 -0.21(-1.44%)
Oct 02, 2002 14.80 14.95 14.52 14.52 389,476 -0.40(-2.66%)
Oct 01, 2002 14.65 14.91 14.38 14.91 944,985 +0.25(+1.71%)
Sep 30, 2002 14.51 14.63 14.28 14.66 359,994 +0.03(+0.17%)
Sep 27, 2002 14.96 15.08 14.64 14.64 290,685 -0.44(-2.94%)
Sep 26, 2002 14.82 15.08 14.82 15.08 371,373 +0.35(+2.36%)
Sep 25, 2002 14.54 14.80 14.41 14.73 179,480 +0.38(+2.67%)
Sep 24, 2002 14.38 14.55 14.35 14.35 2,793,061 -0.31(-2.14%)
Sep 23, 2002 14.76 14.84 14.51 14.66 205,858 -0.22(-1.51%)
Sep 20, 2002 14.96 14.96 14.78 14.88 230,686 +0.05(+0.31%)
Sep 19, 2002 15.04 15.18 14.84 14.84 106,550 -0.39(-2.55%)
Sep 18, 2002 15.18 15.41 15.06 15.23 485,165 -0.10(-0.66%)
Sep 17, 2002 15.74 15.74 15.33 15.33 186,721 -0.36(-2.29%)
Sep 16, 2002 15.71 15.73 15.55 15.69 158,273 -0.19(-1.21%)
Sep 13, 2002 15.61 15.88 15.58 15.88 109,136 +0.14(+0.86%)
Sep 12, 2002 16.03 16.03 15.71 15.74 89,481 -0.40(-2.47%)
Sep 11, 2002 16.36 16.36 16.09 16.14 142,756 -0.00(-0.01%)
Sep 10, 2002 16.11 16.20 15.98 16.14 313,960 -0.06(-0.38%)
Sep 09, 2002 15.94 16.22 15.81 16.21 729,299 +0.11(+0.68%)
Sep 06, 2002 16.01 16.10 15.85 16.10 125,687 +0.38(+2.40%)
Sep 05, 2002 15.85 15.92 15.70 15.72 1,551,700 -0.30(-1.86%)
Sep 04, 2002 15.83 16.04 15.61 16.02 4,293,039 +0.22(+1.40%)
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.