Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.40 29.40 29.17 29.21 380,079 -0.17(-0.57%)
Jul 28, 2005 29.16 29.38 29.08 29.38 459,994 +0.22(+0.74%)
Jul 27, 2005 29.15 29.16 28.98 29.16 245,523 +0.10(+0.33%)
Jul 26, 2005 29.01 29.09 28.91 29.06 292,461 +0.07(+0.24%)
Jul 25, 2005 28.25 29.14 28.25 28.99 404,150 -0.05(-0.17%)
Jul 22, 2005 28.86 29.08 28.82 29.04 377,431 +0.25(+0.88%)
Jul 21, 2005 29.04 29.04 28.64 28.79 445,311 -0.20(-0.67%)
Jul 20, 2005 28.80 29.03 28.67 28.99 376,950 +0.17(+0.61%)
Jul 19, 2005 28.50 29.72 28.50 28.81 511,025 +0.29(+1.03%)
Jul 18, 2005 28.50 28.59 28.43 28.52 211,823 -0.05(-0.17%)
Jul 15, 2005 28.60 28.62 28.42 28.57 290,295 +0.04(+0.15%)
Jul 14, 2005 28.85 28.87 28.48 28.52 603,457 -0.18(-0.62%)
Jul 13, 2005 28.79 28.83 28.63 28.70 273,445 -0.08(-0.27%)
Jul 12, 2005 28.74 28.84 28.58 28.78 324,235 +0.04(+0.13%)
Jul 11, 2005 28.53 28.74 28.49 28.74 457,828 +0.32(+1.11%)
Jul 08, 2005 28.13 28.46 28.13 28.43 502,118 +0.33(+1.18%)
Jul 07, 2005 27.86 28.15 27.78 28.10 413,538 +0.10(+0.34%)
Jul 06, 2005 28.20 28.27 28.00 28.00 323,272 -0.22(-0.78%)
Jul 05, 2005 27.96 28.22 27.92 28.22 502,359 +0.27(+0.95%)
Jul 01, 2005 27.81 27.95 27.73 27.95 808,541 +0.22(+0.79%)
Jun 30, 2005 27.83 27.91 27.71 27.73 286,925 -0.05(-0.19%)
Jun 29, 2005 27.79 27.79 27.66 27.79 433,998 +0.04(+0.15%)
Jun 28, 2005 27.48 27.75 27.43 27.75 447,237 +0.35(+1.29%)
Jun 27, 2005 27.33 27.39 27.22 27.39 737,291 +0.12(+0.46%)
Jun 24, 2005 27.57 27.64 27.21 27.27 431,109 -0.28(-1.01%)
Jun 23, 2005 27.81 27.92 27.55 27.55 357,934 -0.34(-1.24%)
Jun 22, 2005 27.95 27.97 27.67 27.89 349,028 +0.10(+0.36%)
Jun 21, 2005 27.94 27.94 27.72 27.79 604,179 -0.21(-0.74%)
Jun 20, 2005 28.04 28.04 27.88 28.00 1,303,679 +0.00(+0.00%)
Jun 17, 2005 28.20 28.21 27.98 28.00 1,467,843 +0.02(+0.06%)
Jun 16, 2005 27.83 27.99 27.79 27.98 2,433,327 +0.22(+0.81%)
Jun 15, 2005 27.77 27.77 27.50 27.76 1,575,681 +0.12(+0.42%)
Jun 14, 2005 27.54 27.70 27.48 27.64 482,380 +0.16(+0.59%)
Jun 13, 2005 27.46 27.49 27.23 27.48 274,889 +0.06(+0.23%)
Jun 10, 2005 27.45 27.45 27.31 27.42 357,693 +0.05(+0.18%)
Jun 09, 2005 27.17 27.37 27.03 27.37 809,504 +0.19(+0.69%)
Jun 08, 2005 27.32 27.37 27.09 27.18 770,268 -0.07(-0.26%)
Jun 07, 2005 27.37 27.50 27.21 27.25 601,291 -0.01(-0.04%)
Jun 06, 2005 27.20 27.28 27.07 27.26 667,726 +0.10(+0.37%)
Jun 03, 2005 27.32 27.40 27.13 27.16 887,734 -0.12(-0.44%)
Jun 02, 2005 27.16 27.30 27.16 27.28 612,363 +0.07(+0.26%)
Jun 01, 2005 26.97 27.29 26.94 27.21 803,005 +0.30(+1.13%)
May 31, 2005 26.98 27.07 26.84 26.91 425,573 -0.02(-0.08%)
May 27, 2005 26.90 26.98 26.81 26.93 207,009 +0.06(+0.22%)
May 26, 2005 26.69 26.88 26.69 26.87 203,158 +0.28(+1.06%)
May 25, 2005 26.69 26.69 26.49 26.59 291,257 -0.18(-0.68%)
May 24, 2005 26.78 26.79 26.65 26.77 230,117 -0.00(-0.02%)
May 23, 2005 26.67 26.84 26.64 26.78 192,567 +0.14(+0.51%)
May 20, 2005 26.63 26.65 26.50 26.64 197,381 +0.02(+0.07%)
May 19, 2005 26.54 26.65 26.52 26.62 434,720 +0.06(+0.23%)
May 18, 2005 26.34 26.59 26.34 26.56 370,691 +0.43(+1.63%)
May 17, 2005 25.90 26.15 25.81 26.13 163,200 +0.23(+0.88%)
May 16, 2005 25.62 25.93 25.62 25.90 297,034 +0.30(+1.18%)
May 13, 2005 25.79 25.80 25.38 25.60 398,132 -0.13(-0.52%)
May 12, 2005 26.12 26.13 25.70 25.74 184,383 -0.35(-1.35%)
May 11, 2005 26.00 26.12 25.81 26.09 151,165 +0.11(+0.42%)
May 10, 2005 26.02 26.11 25.91 25.98 87,136 -0.15(-0.58%)
May 09, 2005 26.04 26.16 25.92 26.13 173,791 +0.14(+0.53%)
May 06, 2005 26.05 26.06 25.92 25.99 220,489 +0.04(+0.15%)
May 05, 2005 25.90 26.06 25.80 25.95 286,925 +0.08(+0.31%)
May 04, 2005 25.64 25.94 25.60 25.87 354,805 +0.26(+1.02%)
May 03, 2005 25.61 25.74 25.46 25.61 227,710 -0.02(-0.06%)
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.