Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.91 27.06 26.87 27.06 351,245 +0.17(+0.62%)
Sep 29, 2005 26.58 26.92 26.46 26.90 474,879 +0.38(+1.41%)
Sep 28, 2005 26.59 26.68 26.45 26.52 372,971 -0.02(-0.07%)
Sep 27, 2005 26.69 26.69 26.45 26.54 1,189,008 -0.10(-0.38%)
Sep 26, 2005 26.64 26.75 26.56 26.64 541,351 +0.07(+0.25%)
Sep 23, 2005 26.58 26.68 26.32 26.58 347,365 +0.07(+0.25%)
Sep 22, 2005 26.41 26.52 25.80 26.51 392,370 +0.04(+0.16%)
Sep 21, 2005 26.74 26.74 26.45 26.47 1,289,105 -0.31(-1.17%)
Sep 20, 2005 27.06 27.22 26.77 26.78 364,436 -0.29(-1.07%)
Sep 19, 2005 27.13 27.20 26.99 27.07 304,946 -0.05(-0.20%)
Sep 16, 2005 27.81 27.81 27.03 27.13 206,143 +0.07(+0.24%)
Sep 15, 2005 27.01 27.09 26.90 27.06 298,480 +0.05(+0.19%)
Sep 14, 2005 27.14 27.14 26.92 27.01 318,396 -0.10(-0.37%)
Sep 13, 2005 27.21 27.24 27.04 27.11 400,388 -0.12(-0.44%)
Sep 12, 2005 27.20 27.29 27.18 27.23 220,886 -0.02(-0.07%)
Sep 09, 2005 27.05 27.27 27.04 27.25 1,111,931 +0.21(+0.79%)
Sep 08, 2005 27.09 27.14 26.96 27.04 453,152 -0.14(-0.51%)
Sep 07, 2005 27.10 27.18 27.01 27.18 364,436 +0.14(+0.51%)
Sep 06, 2005 26.90 27.12 26.87 27.04 808,536 +0.22(+0.81%)
Sep 02, 2005 26.98 27.01 26.80 26.82 545,748 -0.19(-0.69%)
Sep 01, 2005 26.95 27.09 26.83 27.01 2,284,385 +0.04(+0.16%)
Aug 31, 2005 26.45 26.96 26.45 26.96 279,857 +0.51(+1.94%)
Aug 30, 2005 26.50 26.55 26.37 26.45 364,953 -0.14(-0.52%)
Aug 29, 2005 26.33 26.59 26.24 26.59 487,811 +0.14(+0.53%)
Aug 26, 2005 26.65 26.66 26.34 26.45 426,770 -0.17(-0.62%)
Aug 25, 2005 26.49 26.67 26.49 26.62 1,682,768 +0.15(+0.56%)
Aug 24, 2005 26.53 26.77 26.41 26.47 733,269 -0.10(-0.38%)
Aug 23, 2005 26.68 26.68 26.43 26.57 218,040 -0.08(-0.29%)
Aug 22, 2005 26.57 26.68 26.48 26.65 202,004 +0.12(+0.44%)
Aug 19, 2005 26.46 26.57 26.42 26.53 292,790 +0.07(+0.28%)
Aug 18, 2005 26.42 26.52 26.30 26.46 413,062 -0.03(-0.12%)
Aug 17, 2005 26.58 26.63 26.45 26.49 229,421 -0.03(-0.10%)
Aug 16, 2005 26.87 26.87 26.49 26.51 392,370 -0.40(-1.49%)
Aug 15, 2005 26.79 26.97 26.68 26.92 279,082 +0.12(+0.46%)
Aug 12, 2005 26.82 26.91 26.57 26.79 371,419 -0.09(-0.33%)
Aug 11, 2005 26.72 26.91 26.70 26.88 278,306 +0.20(+0.77%)
Aug 10, 2005 26.80 26.91 26.55 26.68 555,577 -0.04(-0.14%)
Aug 09, 2005 26.69 26.73 26.59 26.72 382,541 +0.17(+0.63%)
Aug 08, 2005 26.79 26.87 26.55 26.55 477,982 -0.18(-0.67%)
Aug 05, 2005 26.98 26.98 26.64 26.73 420,304 -0.29(-1.06%)
Aug 04, 2005 27.20 27.23 26.99 27.01 525,574 -0.27(-0.99%)
Aug 03, 2005 27.29 27.34 27.22 27.28 499,450 -0.00(-0.01%)
Aug 02, 2005 27.27 27.36 27.21 27.29 264,597 +0.08(+0.28%)
Aug 01, 2005 27.28 27.30 27.15 27.21 2,200,583 +0.03(+0.10%)
Jul 29, 2005 27.37 27.37 27.14 27.18 408,406 -0.15(-0.57%)
Jul 28, 2005 27.14 27.34 27.06 27.34 494,277 +0.20(+0.74%)
Jul 27, 2005 27.13 27.14 26.97 27.14 263,821 +0.09(+0.33%)
Jul 26, 2005 27.00 27.07 26.91 27.05 314,258 +0.07(+0.24%)
Jul 25, 2005 26.29 27.12 26.29 26.98 434,271 -0.05(-0.17%)
Jul 22, 2005 26.86 27.06 26.82 27.03 405,561 +0.24(+0.88%)
Jul 21, 2005 27.03 27.03 26.65 26.79 478,500 -0.18(-0.67%)
Jul 20, 2005 26.80 27.01 26.68 26.97 405,043 +0.16(+0.61%)
Jul 19, 2005 26.53 27.66 26.53 26.81 549,111 +0.27(+1.03%)
Jul 18, 2005 26.52 26.61 26.46 26.54 227,610 -0.05(-0.17%)
Jul 15, 2005 26.62 26.64 26.45 26.58 311,930 +0.04(+0.15%)
Jul 14, 2005 26.85 26.87 26.51 26.55 648,432 -0.17(-0.62%)
Jul 13, 2005 26.80 26.83 26.65 26.71 293,824 -0.07(-0.27%)
Jul 12, 2005 26.75 26.84 26.60 26.79 348,399 +0.03(+0.13%)
Jul 11, 2005 26.55 26.75 26.51 26.75 491,949 +0.29(+1.11%)
Jul 08, 2005 26.18 26.49 26.18 26.46 539,541 +0.31(+1.18%)
Jul 07, 2005 25.93 26.19 25.85 26.15 444,358 +0.09(+0.34%)
Jul 06, 2005 26.24 26.31 26.06 26.06 347,365 -0.20(-0.78%)
Jul 05, 2005 26.02 26.26 25.98 26.26 539,799 +0.25(+0.95%)
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.