Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.55 16.70 16.35 16.61 167,072 +0.10(+0.62%)
Dec 30, 2002 16.54 16.54 16.36 16.51 819,474 +0.08(+0.49%)
Dec 27, 2002 16.70 16.71 16.43 16.43 243,627 -0.28(-1.70%)
Dec 26, 2002 16.75 16.87 16.66 16.72 340,886 +0.06(+0.36%)
Dec 24, 2002 16.68 16.74 16.62 16.66 81,851 -0.07(-0.43%)
Dec 23, 2002 16.62 16.74 16.61 16.73 428,996 +0.05(+0.30%)
Dec 20, 2002 16.63 16.70 16.56 16.68 129,517 +0.20(+1.21%)
Dec 19, 2002 16.57 16.72 16.39 16.48 414,070 -0.05(-0.28%)
Dec 18, 2002 16.69 16.69 16.52 16.52 1,222,952 -0.22(-1.33%)
Dec 17, 2002 16.90 16.93 16.74 16.75 151,183 -0.10(-0.59%)
Dec 16, 2002 16.67 16.86 16.62 16.85 411,181 +0.23(+1.39%)
Dec 13, 2002 16.70 16.76 16.57 16.62 317,775 -0.28(-1.68%)
Dec 12, 2002 16.86 16.93 16.76 16.90 112,665 +0.13(+0.79%)
Dec 11, 2002 16.64 16.86 16.64 16.77 446,329 -0.02(-0.14%)
Dec 10, 2002 16.62 16.80 16.56 16.79 291,775 +0.28(+1.69%)
Dec 09, 2002 16.82 16.82 16.51 16.51 193,553 -0.37(-2.18%)
Dec 06, 2002 16.72 17.00 16.72 16.88 472,329 -0.02(-0.13%)
Dec 05, 2002 17.07 17.07 16.78 16.90 1,200,323 -0.12(-0.70%)
Dec 04, 2002 16.91 17.09 16.84 17.02 337,034 -0.06(-0.33%)
Dec 03, 2002 17.20 17.25 17.08 17.08 135,776 -0.27(-1.54%)
Dec 02, 2002 17.50 17.63 17.24 17.34 324,034 -0.01(-0.04%)
Nov 29, 2002 17.40 17.44 17.31 17.35 1,079,472 -0.04(-0.20%)
Nov 27, 2002 17.09 17.39 17.09 17.39 223,405 +0.46(+2.71%)
Nov 26, 2002 17.15 17.17 16.92 16.93 258,553 -0.23(-1.34%)
Nov 25, 2002 17.10 17.24 16.95 17.16 160,332 +0.11(+0.62%)
Nov 22, 2002 16.95 17.16 16.90 17.05 183,442 +0.10(+0.56%)
Nov 21, 2002 16.74 17.03 16.72 16.96 143,961 +0.34(+2.04%)
Nov 20, 2002 16.27 16.62 16.27 16.62 132,406 +0.30(+1.86%)
Nov 19, 2002 16.41 16.45 16.23 16.31 244,590 -0.12(-0.76%)
Nov 18, 2002 16.62 16.68 16.41 16.44 303,330 -0.12(-0.75%)
Nov 15, 2002 16.24 16.56 16.24 16.56 109,776 +0.21(+1.27%)
Nov 14, 2002 16.26 16.41 16.20 16.36 133,369 +0.31(+1.93%)
Nov 13, 2002 15.90 16.20 15.80 16.05 523,847 +0.07(+0.42%)
Nov 12, 2002 15.92 16.25 15.91 15.98 181,998 +0.08(+0.51%)
Nov 11, 2002 16.16 16.16 15.83 15.90 182,479 -0.32(-1.98%)
Nov 08, 2002 16.40 16.50 16.15 16.22 96,295 -0.20(-1.24%)
Nov 07, 2002 16.66 16.66 16.37 16.42 1,148,323 -0.40(-2.36%)
Nov 06, 2002 16.72 16.83 16.56 16.82 359,182 +0.21(+1.24%)
Nov 05, 2002 16.59 16.64 16.44 16.62 163,702 -0.02(-0.11%)
Nov 04, 2002 16.77 16.89 16.60 16.63 252,294 +0.11(+0.67%)
Nov 01, 2002 16.13 16.57 16.13 16.52 240,257 +0.25(+1.53%)
Oct 31, 2002 16.32 16.36 16.14 16.27 168,035 +0.05(+0.31%)
Oct 30, 2002 16.07 16.28 16.01 16.23 652,402 +0.25(+1.55%)
Oct 29, 2002 16.09 16.17 15.82 15.98 526,736 -0.22(-1.38%)
Oct 28, 2002 16.41 16.43 16.13 16.20 109,295 -0.12(-0.73%)
Oct 25, 2002 16.03 16.32 15.92 16.32 137,702 +0.24(+1.51%)
Oct 24, 2002 16.31 16.37 16.01 16.08 188,257 -0.23(-1.44%)
Oct 23, 2002 16.09 16.31 15.89 16.31 256,146 +0.27(+1.66%)
Oct 22, 2002 16.17 16.28 15.99 16.05 138,665 -0.30(-1.83%)
Oct 21, 2002 15.90 16.35 15.82 16.35 193,072 +0.31(+1.94%)
Oct 18, 2002 15.92 16.14 15.79 16.03 148,776 +0.00(+0.03%)
Oct 17, 2002 15.95 16.03 15.90 16.03 265,775 +0.57(+3.69%)
Oct 16, 2002 15.80 15.85 15.43 15.46 195,479 -0.54(-3.35%)
Oct 15, 2002 15.84 16.07 15.83 15.99 325,478 +0.65(+4.25%)
Oct 14, 2002 15.05 15.35 15.05 15.34 594,143 +0.14(+0.93%)
Oct 11, 2002 15.11 15.43 15.11 15.20 454,033 +0.44(+2.95%)
Oct 10, 2002 14.15 14.77 14.05 14.77 370,737 +0.61(+4.31%)
Oct 09, 2002 14.58 14.58 14.25 14.15 181,998 -0.55(-3.72%)
Oct 08, 2002 14.72 14.88 14.37 14.70 558,995 +0.12(+0.83%)
Oct 07, 2002 14.90 14.97 14.48 14.58 488,218 -0.42(-2.82%)
Oct 04, 2002 15.40 15.40 14.86 15.00 158,887 -0.37(-2.38%)
Oct 03, 2002 15.59 15.79 15.34 15.37 387,589 -0.22(-1.44%)
Oct 02, 2002 15.90 16.07 15.59 15.59 362,552 -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.