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 (%)
Dec 31, 2002 16.56 16.70 16.35 16.62 167,052 +0.10(+0.62%)
Dec 30, 2002 16.54 16.54 16.36 16.51 819,373 +0.08(+0.49%)
Dec 27, 2002 16.70 16.71 16.43 16.43 243,597 -0.28(-1.70%)
Dec 26, 2002 16.75 16.88 16.66 16.72 340,843 +0.06(+0.36%)
Dec 24, 2002 16.68 16.74 16.62 16.66 81,841 -0.07(-0.43%)
Dec 23, 2002 16.62 16.74 16.61 16.73 428,943 +0.05(+0.30%)
Dec 20, 2002 16.63 16.70 16.56 16.68 129,501 +0.20(+1.21%)
Dec 19, 2002 16.58 16.72 16.39 16.48 414,019 -0.05(-0.28%)
Dec 18, 2002 16.70 16.70 16.52 16.53 1,222,801 -0.22(-1.33%)
Dec 17, 2002 16.90 16.93 16.74 16.75 151,165 -0.10(-0.59%)
Dec 16, 2002 16.67 16.86 16.62 16.85 411,130 +0.23(+1.39%)
Dec 13, 2002 16.70 16.77 16.58 16.62 317,735 -0.28(-1.68%)
Dec 12, 2002 16.87 16.93 16.77 16.90 112,651 +0.13(+0.79%)
Dec 11, 2002 16.64 16.87 16.64 16.77 446,274 -0.02(-0.14%)
Dec 10, 2002 16.62 16.80 16.56 16.79 291,739 +0.28(+1.69%)
Dec 09, 2002 16.83 16.83 16.51 16.51 193,530 -0.37(-2.18%)
Dec 06, 2002 16.72 17.00 16.72 16.88 472,271 -0.02(-0.13%)
Dec 05, 2002 17.07 17.07 16.79 16.90 1,200,175 -0.12(-0.70%)
Dec 04, 2002 16.91 17.09 16.85 17.02 336,992 -0.06(-0.33%)
Dec 03, 2002 17.20 17.25 17.08 17.08 135,759 -0.27(-1.54%)
Dec 02, 2002 17.50 17.64 17.24 17.35 323,994 -0.01(-0.04%)
Nov 29, 2002 17.40 17.45 17.31 17.35 1,079,339 -0.04(-0.20%)
Nov 27, 2002 17.10 17.39 17.10 17.39 223,377 +0.46(+2.71%)
Nov 26, 2002 17.15 17.17 16.92 16.93 258,521 -0.23(-1.34%)
Nov 25, 2002 17.11 17.25 16.96 17.16 160,312 +0.11(+0.62%)
Nov 22, 2002 16.95 17.16 16.90 17.05 183,420 +0.10(+0.56%)
Nov 21, 2002 16.75 17.03 16.72 16.96 143,943 +0.34(+2.04%)
Nov 20, 2002 16.27 16.62 16.27 16.62 132,389 +0.30(+1.86%)
Nov 19, 2002 16.42 16.45 16.24 16.32 244,560 -0.12(-0.76%)
Nov 18, 2002 16.62 16.68 16.41 16.44 303,293 -0.12(-0.75%)
Nov 15, 2002 16.24 16.57 16.24 16.57 109,763 +0.21(+1.27%)
Nov 14, 2002 16.26 16.41 16.20 16.36 133,352 +0.31(+1.93%)
Nov 13, 2002 15.90 16.20 15.80 16.05 523,782 +0.07(+0.42%)
Nov 12, 2002 15.92 16.26 15.91 15.98 181,975 +0.08(+0.51%)
Nov 11, 2002 16.16 16.16 15.83 15.90 182,457 -0.32(-1.98%)
Nov 08, 2002 16.40 16.50 16.15 16.22 96,283 -0.20(-1.24%)
Nov 07, 2002 16.66 16.66 16.37 16.43 1,148,181 -0.40(-2.36%)
Nov 06, 2002 16.72 16.83 16.56 16.82 359,137 +0.21(+1.24%)
Nov 05, 2002 16.60 16.64 16.45 16.62 163,682 -0.02(-0.11%)
Nov 04, 2002 16.77 16.90 16.60 16.64 252,263 +0.11(+0.67%)
Nov 01, 2002 16.13 16.57 16.13 16.53 240,227 +0.25(+1.53%)
Oct 31, 2002 16.33 16.36 16.14 16.28 168,014 +0.05(+0.31%)
Oct 30, 2002 16.07 16.28 16.01 16.23 652,321 +0.25(+1.55%)
Oct 29, 2002 16.09 16.18 15.82 15.98 526,671 -0.22(-1.38%)
Oct 28, 2002 16.41 16.43 16.13 16.20 109,281 -0.12(-0.73%)
Oct 25, 2002 16.04 16.32 15.92 16.32 137,685 +0.24(+1.51%)
Oct 24, 2002 16.31 16.38 16.01 16.08 188,234 -0.23(-1.44%)
Oct 23, 2002 16.09 16.31 15.89 16.31 256,114 +0.27(+1.66%)
Oct 22, 2002 16.18 16.28 16.00 16.05 138,648 -0.30(-1.83%)
Oct 21, 2002 15.90 16.35 15.82 16.35 193,048 +0.31(+1.94%)
Oct 18, 2002 15.92 16.14 15.79 16.04 148,758 +0.00(+0.03%)
Oct 17, 2002 15.95 16.03 15.90 16.03 265,742 +0.57(+3.69%)
Oct 16, 2002 15.80 15.86 15.43 15.46 195,455 -0.54(-3.35%)
Oct 15, 2002 15.84 16.08 15.83 16.00 325,438 +0.65(+4.25%)
Oct 14, 2002 15.05 15.35 15.05 15.34 594,069 +0.14(+0.93%)
Oct 11, 2002 15.11 15.43 15.11 15.20 453,977 +0.44(+2.95%)
Oct 10, 2002 14.16 14.77 14.06 14.77 370,691 +0.61(+4.31%)
Oct 09, 2002 14.58 14.58 14.25 14.16 181,975 -0.55(-3.72%)
Oct 08, 2002 14.72 14.88 14.38 14.70 558,926 +0.12(+0.83%)
Oct 07, 2002 14.90 14.97 14.48 14.58 488,157 -0.42(-2.82%)
Oct 04, 2002 15.40 15.40 14.86 15.01 158,867 -0.37(-2.38%)
Oct 03, 2002 15.59 15.79 15.34 15.37 387,541 -0.22(-1.44%)
Oct 02, 2002 15.90 16.07 15.60 15.60 362,507 -0.43(-2.66%)
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.