Skip to main content

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

118.44 +0.63 (+0.53%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.90 21.99 21.84 21.96 209,505 +0.11(+0.49%)
May 27, 2004 21.84 21.94 21.67 21.85 212,609 +0.07(+0.33%)
May 26, 2004 21.63 21.78 21.57 21.78 572,648 +0.14(+0.63%)
May 25, 2004 21.17 21.65 21.15 21.65 1,115,810 +0.43(+2.05%)
May 24, 2004 21.02 21.21 21.02 21.21 131,393 +0.27(+1.27%)
May 21, 2004 20.98 21.07 20.87 20.94 128,807 +0.04(+0.19%)
May 20, 2004 20.83 20.99 20.81 20.90 140,187 +0.07(+0.34%)
May 19, 2004 21.01 21.20 20.78 20.83 265,890 -0.04(-0.19%)
May 18, 2004 20.86 20.92 20.78 20.87 560,750 +0.10(+0.50%)
May 17, 2004 20.70 20.91 20.55 20.77 350,210 -0.21(-0.99%)
May 14, 2004 20.96 21.17 20.84 20.97 233,301 +0.06(+0.28%)
May 13, 2004 20.94 21.11 20.88 20.92 291,755 -0.03(-0.17%)
May 12, 2004 20.91 20.98 20.53 20.95 1,523,441 +0.03(+0.12%)
May 11, 2004 20.73 21.04 20.73 20.93 289,169 +0.18(+0.87%)
May 10, 2004 20.90 20.97 20.59 20.75 767,152 -0.31(-1.48%)
May 07, 2004 21.45 21.70 21.06 21.06 570,061 -0.52(-2.39%)
May 06, 2004 21.65 21.65 21.39 21.57 400,388 -0.24(-1.10%)
May 05, 2004 21.79 21.85 21.69 21.81 294,342 +0.15(+0.67%)
May 04, 2004 21.70 21.93 21.65 21.67 481,603 -0.03(-0.13%)
May 03, 2004 21.56 21.71 21.48 21.70 1,070,805 +0.23(+1.09%)
Apr 30, 2004 21.71 21.71 21.42 21.46 545,231 -0.23(-1.08%)
Apr 29, 2004 22.01 22.04 21.54 21.70 448,496 -0.39(-1.76%)
Apr 28, 2004 22.29 22.29 21.93 22.09 715,422 -0.20(-0.92%)
Apr 27, 2004 22.33 22.53 22.23 22.29 260,717 +0.05(+0.23%)
Apr 26, 2004 22.39 22.47 22.21 22.24 247,268 -0.07(-0.31%)
Apr 23, 2004 22.42 22.45 22.16 22.31 754,219 -0.09(-0.40%)
Apr 22, 2004 22.08 22.46 22.03 22.40 718,008 +0.34(+1.56%)
Apr 21, 2004 21.91 22.08 21.78 22.05 322,793 +0.28(+1.28%)
Apr 20, 2004 22.21 22.28 21.77 21.77 759,910 -0.41(-1.84%)
Apr 19, 2004 22.12 22.21 22.04 22.18 537,472 +0.06(+0.26%)
Apr 16, 2004 22.00 22.18 21.92 22.12 308,309 +0.18(+0.84%)
Apr 15, 2004 21.90 22.10 21.79 21.94 670,934 +0.02(+0.10%)
Apr 14, 2004 21.98 22.14 21.84 21.92 234,335 -0.17(-0.79%)
Apr 13, 2004 22.54 22.54 22.04 22.09 557,129 -0.34(-1.53%)
Apr 12, 2004 22.50 22.65 22.43 22.44 526,091 -0.04(-0.17%)
Apr 08, 2004 22.70 22.70 22.41 22.48 166,052 -0.09(-0.42%)
Apr 07, 2004 22.52 22.65 22.43 22.57 511,607 -0.01(-0.03%)
Apr 06, 2004 22.62 22.68 22.51 22.58 363,142 -0.08(-0.37%)
Apr 05, 2004 22.64 22.71 22.56 22.66 601,099 +0.02(+0.10%)
Apr 02, 2004 22.81 22.81 22.57 22.64 1,373,424 +0.11(+0.48%)
Apr 01, 2004 22.41 22.59 22.38 22.53 274,167 +0.18(+0.82%)
Mar 31, 2004 22.34 22.41 22.17 22.35 427,287 +0.06(+0.26%)
Mar 30, 2004 22.07 22.29 22.07 22.29 395,215 +0.18(+0.83%)
Mar 29, 2004 21.95 22.11 21.95 22.11 479,534 +0.22(+1.02%)
Mar 26, 2004 21.82 21.98 21.82 21.88 453,669 +0.06(+0.26%)
Mar 25, 2004 21.59 21.86 21.57 21.83 323,310 +0.30(+1.41%)
Mar 24, 2004 21.71 21.76 21.49 21.52 209,505 -0.15(-0.70%)
Mar 23, 2004 21.72 21.83 21.60 21.67 243,647 +0.02(+0.11%)
Mar 22, 2004 21.85 21.89 21.62 21.65 679,211 -0.35(-1.57%)
Mar 19, 2004 22.17 22.28 22.00 22.00 146,395 -0.20(-0.90%)
Mar 18, 2004 22.15 22.26 22.00 22.20 187,261 -0.05(-0.22%)
Mar 17, 2004 21.97 22.25 21.97 22.24 710,766 +0.32(+1.47%)
Mar 16, 2004 22.07 22.07 21.77 21.92 200,194 +0.05(+0.22%)
Mar 15, 2004 22.17 22.19 21.84 21.87 300,549 -0.31(-1.41%)
Mar 12, 2004 22.02 22.25 21.95 22.19 440,220 +0.34(+1.56%)
Mar 11, 2004 22.03 22.26 21.85 21.85 419,010 -0.25(-1.11%)
Mar 10, 2004 22.56 22.57 22.09 22.09 305,205 -0.46(-2.02%)
Mar 09, 2004 22.69 22.69 22.45 22.55 167,604 -0.14(-0.64%)
Mar 08, 2004 22.91 22.99 22.69 22.69 336,243 -0.22(-0.95%)
Mar 05, 2004 22.69 22.96 22.66 22.91 332,622 +0.15(+0.66%)
Mar 04, 2004 22.68 22.77 22.62 22.76 336,243 +0.15(+0.67%)
Mar 03, 2004 22.62 22.68 22.39 22.61 156,741 -0.05(-0.23%)
Mar 02, 2004 22.68 22.75 22.62 22.66 281,927 -0.04(-0.18%)
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.