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 (%)
Nov 30, 2004 25.84 25.90 25.78 25.81 218,563 -0.07(-0.27%)
Nov 29, 2004 26.03 26.03 25.70 25.88 234,931 -0.04(-0.14%)
Nov 26, 2004 25.96 26.04 25.92 25.92 84,729 -0.00(-0.02%)
Nov 24, 2004 25.78 25.93 25.74 25.92 312,440 +0.26(+1.02%)
Nov 23, 2004 25.60 25.69 25.45 25.66 266,224 +0.11(+0.42%)
Nov 22, 2004 25.32 25.57 25.32 25.55 344,213 +0.23(+0.90%)
Nov 19, 2004 25.61 25.61 25.29 25.33 293,664 -0.25(-0.97%)
Nov 18, 2004 25.62 25.64 25.46 25.57 218,563 +0.05(+0.18%)
Nov 17, 2004 25.59 25.73 25.53 25.53 317,254 +0.13(+0.52%)
Nov 16, 2004 25.52 25.52 25.36 25.40 302,811 -0.11(-0.42%)
Nov 15, 2004 25.55 25.55 25.43 25.50 624,399 -0.04(-0.15%)
Nov 12, 2004 25.27 25.54 25.14 25.54 229,154 +0.30(+1.20%)
Nov 11, 2004 25.07 25.24 25.03 25.24 189,197 +0.23(+0.94%)
Nov 10, 2004 24.96 25.07 24.93 25.01 276,815 +0.08(+0.32%)
Nov 09, 2004 24.91 24.99 24.88 24.93 241,190 +0.07(+0.27%)
Nov 08, 2004 24.95 24.97 24.80 24.86 253,225 -0.07(-0.27%)
Nov 05, 2004 24.98 25.07 24.85 24.93 626,806 +0.04(+0.14%)
Nov 04, 2004 24.53 24.90 24.52 24.89 428,461 +0.36(+1.45%)
Nov 03, 2004 24.60 24.61 24.42 24.54 351,916 +0.34(+1.43%)
Nov 02, 2004 24.27 24.39 24.14 24.19 391,874 +0.02(+0.07%)
Nov 01, 2004 24.16 24.22 24.10 24.17 1,567,496 +0.05(+0.20%)
Oct 29, 2004 24.12 24.19 23.98 24.13 179,568 +0.06(+0.27%)
Oct 28, 2004 24.13 24.19 23.98 24.06 185,345 -0.12(-0.48%)
Oct 27, 2004 23.96 24.18 23.90 24.18 262,372 +0.21(+0.86%)
Oct 26, 2004 23.68 23.97 23.56 23.97 428,943 +0.30(+1.28%)
Oct 25, 2004 23.47 23.69 23.45 23.67 258,521 +0.12(+0.52%)
Oct 22, 2004 23.71 23.77 23.54 23.55 225,303 -0.13(-0.55%)
Oct 21, 2004 23.51 23.74 23.41 23.68 249,374 +0.18(+0.78%)
Oct 20, 2004 23.41 23.53 23.26 23.50 864,626 +0.05(+0.22%)
Oct 19, 2004 23.70 23.76 23.43 23.44 308,588 -0.19(-0.80%)
Oct 18, 2004 23.51 23.66 23.48 23.63 221,933 +0.01(+0.03%)
Oct 15, 2004 23.52 23.70 23.43 23.63 143,462 +0.12(+0.51%)
Oct 14, 2004 23.71 23.71 23.49 23.51 362,507 -0.15(-0.63%)
Oct 13, 2004 23.99 23.99 23.58 23.66 245,041 -0.25(-1.06%)
Oct 12, 2004 23.89 23.98 23.76 23.91 224,822 -0.04(-0.17%)
Oct 11, 2004 23.99 24.01 23.89 23.95 152,128 -0.01(-0.03%)
Oct 08, 2004 24.14 24.15 23.92 23.96 278,741 -0.18(-0.76%)
Oct 07, 2004 24.42 24.42 24.11 24.14 266,705 -0.29(-1.18%)
Oct 06, 2004 24.27 24.45 24.23 24.43 333,622 +0.18(+0.73%)
Oct 05, 2004 24.32 24.33 24.20 24.25 297,997 -0.04(-0.15%)
Oct 04, 2004 24.43 24.48 24.25 24.29 746,197 -0.02(-0.09%)
Oct 01, 2004 23.97 24.31 23.97 24.31 3,710,769 +0.37(+1.54%)
Sep 30, 2004 23.75 23.96 23.71 23.94 244,560 +0.18(+0.78%)
Sep 29, 2004 23.68 23.77 23.66 23.76 177,643 +0.06(+0.27%)
Sep 28, 2004 23.69 23.73 23.55 23.69 156,942 +0.11(+0.47%)
Sep 27, 2004 23.58 23.66 23.48 23.58 196,899 -0.21(-0.90%)
Sep 24, 2004 23.71 23.87 23.68 23.80 303,774 +0.14(+0.59%)
Sep 23, 2004 23.72 23.75 23.64 23.66 251,781 -0.02(-0.09%)
Sep 22, 2004 23.87 23.87 23.68 23.68 452,051 -0.33(-1.38%)
Sep 21, 2004 23.88 24.03 23.85 24.01 155,979 +0.19(+0.79%)
Sep 20, 2004 23.87 23.93 23.78 23.82 276,815 -0.05(-0.23%)
Sep 17, 2004 23.89 23.95 23.79 23.88 444,830 +0.01(+0.03%)
Sep 16, 2004 23.67 23.89 23.67 23.87 402,946 +0.20(+0.84%)
Sep 15, 2004 23.77 23.77 23.61 23.67 149,239 -0.13(-0.56%)
Sep 14, 2004 23.89 23.89 23.71 23.80 491,046 -0.04(-0.17%)
Sep 13, 2004 23.87 23.91 23.77 23.84 2,207,301 +0.11(+0.46%)
Sep 10, 2004 23.71 23.75 23.56 23.73 216,638 +0.08(+0.33%)
Sep 09, 2004 23.60 23.75 23.55 23.66 306,181 +0.08(+0.34%)
Sep 08, 2004 23.75 23.75 23.49 23.58 403,428 -0.19(-0.80%)
Sep 07, 2004 23.65 23.85 23.65 23.77 486,232 +0.15(+0.62%)
Sep 03, 2004 23.65 23.71 23.49 23.62 209,416 -0.08(-0.33%)
Sep 02, 2004 23.49 23.70 23.46 23.70 669,652 +0.23(+0.96%)
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.