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 (%)
May 31, 2005 25.11 25.19 24.98 25.04 457,290 -0.02(-0.08%)
May 27, 2005 25.03 25.11 24.95 25.06 222,437 +0.06(+0.22%)
May 26, 2005 24.83 25.01 24.83 25.01 218,299 +0.26(+1.06%)
May 25, 2005 24.84 24.84 24.65 24.74 312,964 -0.17(-0.68%)
May 24, 2005 24.92 24.94 24.80 24.91 247,268 -0.00(-0.02%)
May 23, 2005 24.82 24.97 24.79 24.92 206,919 +0.13(+0.51%)
May 20, 2005 24.79 24.80 24.66 24.79 212,091 +0.02(+0.07%)
May 19, 2005 24.70 24.80 24.68 24.77 467,119 +0.06(+0.23%)
May 18, 2005 24.51 24.75 24.51 24.71 398,319 +0.40(+1.63%)
May 17, 2005 24.10 24.34 24.02 24.32 175,363 +0.21(+0.88%)
May 16, 2005 23.85 24.13 23.85 24.11 319,172 +0.28(+1.18%)
May 13, 2005 24.00 24.01 23.62 23.83 427,805 -0.13(-0.52%)
May 12, 2005 24.31 24.32 23.92 23.95 198,124 -0.33(-1.35%)
May 11, 2005 24.20 24.31 24.02 24.28 162,431 +0.10(+0.42%)
May 10, 2005 24.22 24.30 24.11 24.18 93,630 -0.14(-0.58%)
May 09, 2005 24.24 24.35 24.12 24.32 186,744 +0.13(+0.53%)
May 06, 2005 24.24 24.25 24.13 24.19 236,922 +0.04(+0.15%)
May 05, 2005 24.11 24.26 24.01 24.15 308,309 +0.08(+0.31%)
May 04, 2005 23.86 24.14 23.82 24.08 381,248 +0.24(+1.02%)
May 03, 2005 23.84 23.95 23.69 23.83 244,681 -0.02(-0.06%)
May 02, 2005 23.73 23.87 23.62 23.85 1,970,903 +0.12(+0.50%)
Apr 29, 2005 23.58 23.73 23.35 23.73 680,763 +0.27(+1.16%)
Apr 28, 2005 23.67 23.69 23.46 23.46 164,500 -0.34(-1.41%)
Apr 27, 2005 23.68 23.88 23.48 23.79 591,271 +0.08(+0.33%)
Apr 26, 2005 23.91 24.10 23.71 23.71 241,577 -0.28(-1.15%)
Apr 25, 2005 23.79 23.99 23.77 23.99 153,637 +0.33(+1.38%)
Apr 22, 2005 23.80 23.84 23.53 23.66 274,684 -0.20(-0.83%)
Apr 21, 2005 23.64 23.86 23.60 23.86 264,339 +0.34(+1.45%)
Apr 20, 2005 23.89 23.89 23.50 23.52 577,821 -0.36(-1.52%)
Apr 19, 2005 23.70 23.93 23.70 23.89 325,897 +0.33(+1.40%)
Apr 18, 2005 23.39 23.68 23.36 23.56 1,690,010 +0.06(+0.26%)
Apr 15, 2005 23.84 23.90 23.47 23.49 571,096 -0.33(-1.39%)
Apr 14, 2005 24.27 24.31 23.82 23.82 440,737 -0.43(-1.76%)
Apr 13, 2005 24.55 24.55 24.23 24.25 207,953 -0.30(-1.21%)
Apr 12, 2005 24.36 24.62 24.17 24.55 335,726 +0.15(+0.60%)
Apr 11, 2005 24.43 24.45 24.33 24.40 221,403 -0.05(-0.19%)
Apr 08, 2005 24.65 24.71 24.45 24.45 784,223 -0.24(-0.97%)
Apr 07, 2005 24.60 24.76 24.55 24.69 184,157 +0.10(+0.40%)
Apr 06, 2005 24.58 24.72 24.55 24.59 233,301 -0.02(-0.06%)
Apr 05, 2005 24.55 24.70 24.55 24.60 253,475 +0.03(+0.12%)
Apr 04, 2005 24.58 24.66 24.38 24.58 274,684 +0.00(+0.00%)
Apr 01, 2005 24.75 24.87 24.46 24.58 7,224,059 -0.02(-0.08%)
Mar 31, 2005 24.52 24.65 24.52 24.60 208,988 +0.10(+0.41%)
Mar 30, 2005 24.28 24.51 24.28 24.49 243,129 +0.28(+1.17%)
Mar 29, 2005 24.47 24.66 24.21 24.21 249,337 -0.28(-1.16%)
Mar 28, 2005 24.55 24.60 24.48 24.50 193,986 -0.05(-0.22%)
Mar 24, 2005 24.55 24.74 24.49 24.55 225,541 +0.04(+0.16%)
Mar 23, 2005 24.67 24.67 24.50 24.51 1,830,198 -0.15(-0.63%)
Mar 22, 2005 24.85 25.06 24.67 24.67 232,266 -0.17(-0.68%)
Mar 21, 2005 24.82 24.84 24.72 24.84 245,199 +0.06(+0.23%)
Mar 18, 2005 25.00 25.00 24.77 24.78 538,506 -0.16(-0.64%)
Mar 17, 2005 25.00 25.07 24.92 24.94 228,645 -0.04(-0.15%)
Mar 16, 2005 25.18 25.18 24.96 24.98 258,131 -0.17(-0.67%)
Mar 15, 2005 25.44 25.45 25.14 25.14 292,273 -0.18(-0.71%)
Mar 14, 2005 25.11 25.32 25.11 25.32 351,245 +0.24(+0.95%)
Mar 11, 2005 25.15 25.30 25.00 25.09 416,424 -0.02(-0.08%)
Mar 10, 2005 25.13 25.17 24.94 25.11 243,647 -0.02(-0.09%)
Mar 09, 2005 25.33 25.36 25.10 25.13 325,897 -0.30(-1.16%)
Mar 08, 2005 25.65 25.65 25.37 25.42 266,408 -0.19(-0.74%)
Mar 07, 2005 25.50 25.69 25.50 25.61 612,480 +0.10(+0.38%)
Mar 04, 2005 25.29 25.52 25.27 25.52 372,971 +0.39(+1.54%)
Mar 03, 2005 25.27 25.27 25.01 25.13 367,281 -0.03(-0.12%)
Mar 02, 2005 25.15 25.31 25.05 25.16 241,060 -0.07(-0.29%)
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.