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 (%)
Aug 31, 2004 21.61 21.72 21.52 21.72 127,239 +0.15(+0.72%)
Aug 30, 2004 21.76 21.76 21.53 21.57 179,997 -0.18(-0.84%)
Aug 27, 2004 21.71 21.79 21.65 21.75 205,858 +0.11(+0.52%)
Aug 26, 2004 21.65 21.71 21.62 21.64 169,652 -0.04(-0.20%)
Aug 25, 2004 21.54 21.68 21.41 21.68 277,237 +0.22(+1.04%)
Aug 24, 2004 21.55 21.55 21.36 21.46 367,753 +0.01(+0.04%)
Aug 23, 2004 21.60 21.60 21.40 21.45 420,510 -0.07(-0.34%)
Aug 20, 2004 21.30 21.53 21.28 21.52 296,892 +0.23(+1.07%)
Aug 19, 2004 21.29 21.37 21.21 21.30 185,169 -0.08(-0.35%)
Aug 18, 2004 21.07 21.42 21.03 21.37 136,549 +0.26(+1.21%)
Aug 17, 2004 21.09 21.22 21.09 21.12 195,514 +0.11(+0.52%)
Aug 16, 2004 20.76 21.04 20.76 21.01 151,549 +0.35(+1.68%)
Aug 13, 2004 20.76 20.82 20.62 20.66 760,850 -0.01(-0.05%)
Aug 12, 2004 20.90 20.92 20.67 20.67 510,509 -0.27(-1.30%)
Aug 11, 2004 20.88 21.06 20.76 20.94 156,204 -0.15(-0.71%)
Aug 10, 2004 20.90 21.14 20.89 21.09 1,118,776 +0.30(+1.43%)
Aug 09, 2004 20.82 20.89 20.77 20.80 198,100 +0.02(+0.11%)
Aug 06, 2004 20.89 20.98 20.69 20.77 873,607 -0.26(-1.22%)
Aug 05, 2004 21.44 21.44 21.03 21.03 352,753 -0.41(-1.89%)
Aug 04, 2004 21.46 21.52 21.25 21.44 177,411 +0.01(+0.05%)
Aug 03, 2004 21.63 21.63 21.42 21.42 397,235 -0.23(-1.04%)
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.