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 25.05 457,234 -0.02(-0.08%)
May 27, 2005 25.04 25.12 24.96 25.07 222,410 +0.06(+0.22%)
May 26, 2005 24.84 25.02 24.84 25.01 218,272 +0.26(+1.06%)
May 25, 2005 24.84 24.84 24.65 24.75 312,926 -0.17(-0.68%)
May 24, 2005 24.92 24.94 24.80 24.92 247,237 -0.00(-0.02%)
May 23, 2005 24.82 24.98 24.80 24.92 206,893 +0.13(+0.51%)
May 20, 2005 24.79 24.80 24.66 24.79 212,065 +0.02(+0.07%)
May 19, 2005 24.70 24.81 24.68 24.78 467,061 +0.06(+0.23%)
May 18, 2005 24.52 24.75 24.52 24.72 398,269 +0.40(+1.63%)
May 17, 2005 24.10 24.34 24.02 24.32 175,342 +0.21(+0.88%)
May 16, 2005 23.85 24.13 23.85 24.11 319,133 +0.28(+1.18%)
May 13, 2005 24.00 24.01 23.62 23.83 427,752 -0.13(-0.52%)
May 12, 2005 24.32 24.32 23.92 23.95 198,100 -0.33(-1.35%)
May 11, 2005 24.20 24.31 24.02 24.28 162,411 +0.10(+0.42%)
May 10, 2005 24.22 24.30 24.11 24.18 93,619 -0.14(-0.58%)
May 09, 2005 24.24 24.35 24.12 24.32 186,721 +0.13(+0.53%)
May 06, 2005 24.24 24.25 24.13 24.19 236,893 +0.04(+0.15%)
May 05, 2005 24.11 24.26 24.01 24.16 308,271 +0.08(+0.31%)
May 04, 2005 23.87 24.15 23.82 24.08 381,201 +0.24(+1.02%)
May 03, 2005 23.84 23.95 23.70 23.84 244,651 -0.02(-0.06%)
May 02, 2005 23.73 23.88 23.63 23.85 1,970,660 +0.12(+0.51%)
Apr 29, 2005 23.58 23.73 23.35 23.73 680,679 +0.27(+1.16%)
Apr 28, 2005 23.67 23.69 23.46 23.46 164,480 -0.34(-1.41%)
Apr 27, 2005 23.68 23.88 23.48 23.80 591,198 +0.08(+0.33%)
Apr 26, 2005 23.92 24.10 23.71 23.72 241,548 -0.28(-1.15%)
Apr 25, 2005 23.80 23.99 23.78 23.99 153,618 +0.33(+1.38%)
Apr 22, 2005 23.81 23.84 23.53 23.67 274,651 -0.20(-0.83%)
Apr 21, 2005 23.64 23.87 23.60 23.87 264,306 +0.34(+1.45%)
Apr 20, 2005 23.89 23.90 23.50 23.53 577,749 -0.36(-1.52%)
Apr 19, 2005 23.70 23.93 23.70 23.89 325,857 +0.33(+1.40%)
Apr 18, 2005 23.40 23.68 23.37 23.56 1,689,802 +0.06(+0.26%)
Apr 15, 2005 23.84 23.90 23.47 23.50 571,025 -0.33(-1.39%)
Apr 14, 2005 24.27 24.31 23.83 23.83 440,683 -0.43(-1.76%)
Apr 13, 2005 24.55 24.55 24.23 24.25 207,927 -0.30(-1.21%)
Apr 12, 2005 24.36 24.62 24.17 24.55 335,684 +0.15(+0.60%)
Apr 11, 2005 24.44 24.46 24.33 24.40 221,375 -0.05(-0.19%)
Apr 08, 2005 24.65 24.71 24.45 24.45 784,126 -0.24(-0.97%)
Apr 07, 2005 24.60 24.76 24.56 24.69 184,135 +0.10(+0.40%)
Apr 06, 2005 24.58 24.72 24.55 24.59 233,272 -0.02(-0.06%)
Apr 05, 2005 24.55 24.70 24.55 24.61 253,444 +0.03(+0.12%)
Apr 04, 2005 24.58 24.67 24.38 24.58 274,651 +0.00(+0.00%)
Apr 01, 2005 24.75 24.87 24.46 24.58 7,223,167 -0.02(-0.08%)
Mar 31, 2005 24.52 24.65 24.52 24.60 208,962 +0.10(+0.41%)
Mar 30, 2005 24.28 24.51 24.28 24.50 243,099 +0.28(+1.17%)
Mar 29, 2005 24.48 24.66 24.22 24.22 249,306 -0.28(-1.16%)
Mar 28, 2005 24.56 24.60 24.48 24.50 193,962 -0.05(-0.22%)
Mar 24, 2005 24.55 24.74 24.50 24.55 225,513 +0.04(+0.16%)
Mar 23, 2005 24.67 24.67 24.51 24.52 1,829,972 -0.15(-0.63%)
Mar 22, 2005 24.85 25.07 24.67 24.67 232,237 -0.17(-0.68%)
Mar 21, 2005 24.82 24.85 24.72 24.84 245,168 +0.06(+0.23%)
Mar 18, 2005 25.01 25.01 24.78 24.78 538,440 -0.16(-0.64%)
Mar 17, 2005 25.00 25.07 24.92 24.94 228,617 -0.04(-0.15%)
Mar 16, 2005 25.18 25.18 24.96 24.98 258,099 -0.17(-0.67%)
Mar 15, 2005 25.44 25.45 25.15 25.15 292,237 -0.18(-0.71%)
Mar 14, 2005 25.11 25.33 25.11 25.33 351,201 +0.24(+0.95%)
Mar 11, 2005 25.16 25.30 25.00 25.09 416,373 -0.02(-0.08%)
Mar 10, 2005 25.13 25.17 24.94 25.11 243,617 -0.02(-0.09%)
Mar 09, 2005 25.34 25.37 25.11 25.13 325,857 -0.30(-1.16%)
Mar 08, 2005 25.66 25.66 25.38 25.43 266,375 -0.19(-0.74%)
Mar 07, 2005 25.50 25.69 25.50 25.62 612,404 +0.10(+0.38%)
Mar 04, 2005 25.30 25.52 25.27 25.52 372,925 +0.39(+1.54%)
Mar 03, 2005 25.27 25.27 25.01 25.13 367,235 -0.03(-0.12%)
Mar 02, 2005 25.15 25.31 25.06 25.16 241,030 -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.