Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.49 20.62 20.44 20.51 334,145 -0.05(-0.25%)
May 28, 2002 20.70 20.70 20.38 20.56 277,812 -0.07(-0.36%)
May 27, 2002 20.76 20.78 20.63 20.63 293,219 +0.00(+0.00%)
May 24, 2002 20.76 20.78 20.63 20.63 293,219 -0.16(-0.75%)
May 23, 2002 20.54 20.80 20.54 20.79 350,034 +0.24(+1.16%)
May 22, 2002 20.52 20.61 20.41 20.55 319,219 +0.01(+0.07%)
May 21, 2002 20.79 20.83 20.47 20.54 552,736 -0.23(-1.09%)
May 20, 2002 20.81 20.88 20.72 20.76 186,331 -0.12(-0.59%)
May 17, 2002 20.87 20.97 20.78 20.89 335,589 +0.05(+0.25%)
May 16, 2002 20.98 21.00 20.81 20.83 156,961 -0.12(-0.57%)
May 15, 2002 21.00 21.10 20.89 20.95 195,961 -0.15(-0.69%)
May 14, 2002 20.89 21.10 20.82 21.10 348,589 +0.39(+1.88%)
May 13, 2002 20.48 20.71 20.40 20.71 459,810 +0.32(+1.57%)
May 10, 2002 20.63 20.64 20.39 20.39 265,775 -0.21(-1.02%)
May 09, 2002 20.80 20.82 20.57 20.60 454,996 -0.21(-1.03%)
May 08, 2002 20.73 20.86 20.64 20.81 540,217 +0.38(+1.84%)
May 07, 2002 20.57 20.62 20.42 20.44 157,924 -0.15(-0.72%)
May 06, 2002 21.03 21.04 20.54 20.58 507,477 -0.33(-1.58%)
May 03, 2002 20.98 20.98 20.82 20.91 806,956 -0.10(-0.47%)
May 02, 2002 20.96 21.03 20.94 21.01 643,735 +0.09(+0.41%)
May 01, 2002 20.86 20.98 20.64 20.93 642,290 +0.08(+0.37%)
Apr 30, 2002 20.51 20.85 20.51 20.85 667,327 +0.31(+1.52%)
Apr 29, 2002 20.68 20.68 20.49 20.54 299,479 -0.02(-0.10%)
Apr 26, 2002 20.86 20.89 20.56 20.56 428,514 -0.29(-1.38%)
Apr 25, 2002 20.68 20.85 20.56 20.85 207,998 +0.17(+0.81%)
Apr 24, 2002 20.85 20.99 20.65 20.68 393,848 -0.13(-0.65%)
Apr 23, 2002 20.77 20.89 20.73 20.82 107,850 +0.05(+0.22%)
Apr 22, 2002 21.00 21.00 20.76 20.77 435,737 -0.26(-1.24%)
Apr 19, 2002 21.01 21.06 20.90 21.03 90,036 +0.08(+0.37%)
Apr 18, 2002 21.11 21.15 20.79 20.96 321,145 -0.16(-0.74%)
Apr 17, 2002 21.09 21.23 21.05 21.11 553,217 +0.08(+0.40%)
Apr 16, 2002 20.87 21.03 20.84 21.03 777,104 +0.38(+1.84%)
Apr 15, 2002 20.84 20.84 20.63 20.65 359,663 -0.05(-0.23%)
Apr 12, 2002 20.59 20.70 20.42 20.70 546,958 +0.15(+0.72%)
Apr 11, 2002 20.73 20.78 20.54 20.55 583,069 -0.23(-1.12%)
Apr 10, 2002 20.53 20.79 20.51 20.78 769,882 +0.32(+1.54%)
Apr 09, 2002 20.51 20.56 20.45 20.47 284,071 -0.05(-0.22%)
Apr 08, 2002 20.20 20.51 20.17 20.51 403,478 +0.23(+1.15%)
Apr 05, 2002 20.36 20.39 20.24 20.28 123,258 +0.05(+0.25%)
Apr 04, 2002 20.10 20.30 20.10 20.23 182,479 +0.05(+0.23%)
Apr 03, 2002 20.39 20.40 20.09 20.18 848,844 -0.26(-1.27%)
Apr 02, 2002 20.44 20.56 20.43 20.44 172,368 -0.08(-0.37%)
Apr 01, 2002 20.40 20.54 20.24 20.52 692,364 +0.03(+0.15%)
Mar 29, 2002 20.50 20.65 20.49 20.49 150,220 +0.00(+0.00%)
Mar 28, 2002 20.50 20.65 20.49 20.49 150,220 +0.00(+0.00%)
Mar 27, 2002 20.23 20.50 20.23 20.49 847,400 +0.25(+1.22%)
Mar 26, 2002 20.00 20.24 20.00 20.24 134,332 +0.30(+1.52%)
Mar 25, 2002 20.24 20.25 19.93 19.94 615,809 -0.30(-1.49%)
Mar 22, 2002 20.40 20.40 20.24 20.24 130,961 -0.16(-0.78%)
Mar 21, 2002 20.29 20.40 20.09 20.40 277,331 +0.11(+0.54%)
Mar 20, 2002 20.44 20.45 20.25 20.29 701,512 -0.21(-1.02%)
Mar 19, 2002 20.47 20.53 20.39 20.50 570,550 +0.05(+0.26%)
Mar 18, 2002 20.32 20.46 20.25 20.45 220,998 +0.14(+0.71%)
Mar 15, 2002 20.16 20.33 20.13 20.30 141,072 +0.17(+0.86%)
Mar 14, 2002 20.12 20.17 20.07 20.13 156,961 +0.06(+0.28%)
Mar 13, 2002 20.19 20.24 20.07 20.07 476,181 -0.18(-0.90%)
Mar 12, 2002 20.00 20.29 20.00 20.26 155,998 +0.03(+0.13%)
Mar 11, 2002 20.22 20.32 20.13 20.23 146,850 -0.03(-0.13%)
Mar 08, 2002 20.32 20.39 20.17 20.26 995,213 +0.05(+0.24%)
Mar 07, 2002 20.35 20.36 20.18 20.21 284,553 +0.02(+0.11%)
Mar 06, 2002 19.89 20.19 19.82 20.19 247,479 +0.28(+1.42%)
Mar 05, 2002 19.92 20.05 19.84 19.90 210,405 -0.04(-0.21%)
Mar 04, 2002 19.60 19.94 19.56 19.94 357,737 +0.44(+2.26%)
Mar 01, 2002 19.22 19.50 19.18 19.50 396,737 +0.33(+1.73%)
Feb 28, 2002 19.27 19.32 19.17 19.17 369,774 -0.07(-0.35%)
Feb 27, 2002 19.21 19.33 19.15 19.24 242,664 +0.11(+0.59%)
Feb 26, 2002 19.05 19.20 19.01 19.13 256,627 +0.12(+0.64%)
Feb 25, 2002 18.84 19.04 18.84 19.00 800,697 +0.24(+1.30%)
Feb 22, 2002 18.52 18.80 18.52 18.76 288,886 +0.25(+1.32%)
Feb 21, 2002 18.70 18.83 18.52 18.52 298,516 -0.23(-1.25%)
Feb 20, 2002 18.55 18.75 18.38 18.75 76,073 +0.28(+1.53%)
Feb 19, 2002 18.68 18.68 18.46 18.47 206,553 -0.23(-1.25%)
Feb 18, 2002 18.84 18.84 18.65 18.70 362,552 +0.00(+0.00%)
Feb 15, 2002 18.84 18.84 18.65 18.70 362,552 -0.12(-0.66%)
Feb 14, 2002 18.87 18.97 18.80 18.83 106,888 -0.01(-0.07%)
Feb 13, 2002 18.66 18.84 18.66 18.84 121,813 +0.16(+0.86%)
Feb 12, 2002 18.58 18.75 18.58 18.68 231,109 -0.04(-0.20%)
Feb 11, 2002 18.47 18.72 18.46 18.72 393,848 +0.27(+1.46%)
Feb 08, 2002 18.14 18.46 18.14 18.45 363,515 +0.29(+1.61%)
Feb 07, 2002 18.16 18.25 18.09 18.15 121,813 -0.01(-0.03%)
Feb 06, 2002 18.28 18.39 18.14 18.16 604,254 -0.16(-0.87%)
Feb 05, 2002 18.31 18.42 18.21 18.32 90,999 -0.06(-0.33%)
Feb 04, 2002 18.61 18.61 18.37 18.38 106,888 -0.34(-1.81%)
Feb 01, 2002 18.78 18.82 18.66 18.72 171,405 -0.02(-0.11%)
Jan 31, 2002 18.70 18.80 18.68 18.74 99,665 +0.06(+0.34%)
Jan 30, 2002 18.47 18.68 18.22 18.68 115,073 +0.18(+1.00%)
Jan 29, 2002 18.78 18.85 18.39 18.49 171,887 -0.27(-1.42%)
Jan 28, 2002 18.84 18.84 18.72 18.76 225,331 -0.08(-0.41%)
Jan 25, 2002 18.66 18.84 18.66 18.83 36,110 +0.12(+0.64%)
Jan 24, 2002 18.56 18.74 18.56 18.71 108,332 +0.18(+0.96%)
Jan 23, 2002 18.31 18.53 18.20 18.53 89,554 +0.25(+1.37%)
Jan 22, 2002 18.48 18.48 18.23 18.28 208,961 -0.13(-0.73%)
Jan 21, 2002 18.48 18.59 18.38 18.42 116,999 +0.00(+0.00%)
Jan 18, 2002 18.48 18.59 18.38 18.42 116,999 -0.15(-0.83%)
Jan 17, 2002 18.50 18.57 18.41 18.57 65,962 +0.16(+0.86%)
Jan 16, 2002 18.51 18.58 18.37 18.41 586,921 -0.21(-1.11%)
Jan 15, 2002 18.52 18.67 18.47 18.62 68,369 +0.18(+0.97%)
Jan 14, 2002 18.68 18.68 18.44 18.44 106,406 -0.35(-1.87%)
Jan 11, 2002 18.96 18.96 18.78 18.79 53,925 -0.14(-0.75%)
Jan 10, 2002 18.97 18.98 18.90 18.94 235,923 +0.14(+0.76%)
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.