Skip to main content

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

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 23.21 23.34 23.12 23.34 118,428 +0.17(+0.72%)
Aug 30, 2004 23.38 23.38 23.14 23.17 167,533 -0.20(-0.84%)
Aug 27, 2004 23.32 23.41 23.26 23.37 191,604 +0.12(+0.52%)
Aug 26, 2004 23.26 23.33 23.23 23.25 157,905 -0.05(-0.20%)
Aug 25, 2004 23.15 23.30 23.00 23.30 258,040 +0.24(+1.04%)
Aug 24, 2004 23.15 23.15 22.95 23.06 342,288 +0.01(+0.05%)
Aug 23, 2004 23.21 23.21 22.99 23.05 391,392 -0.08(-0.34%)
Aug 20, 2004 22.88 23.14 22.86 23.13 276,333 +0.25(+1.07%)
Aug 19, 2004 22.87 22.96 22.79 22.88 172,347 -0.08(-0.35%)
Aug 18, 2004 22.64 23.02 22.60 22.96 127,094 +0.27(+1.21%)
Aug 17, 2004 22.66 22.80 22.66 22.69 181,975 +0.12(+0.52%)
Aug 16, 2004 22.31 22.61 22.31 22.57 141,055 +0.37(+1.67%)
Aug 13, 2004 22.30 22.37 22.16 22.20 708,165 -0.01(-0.05%)
Aug 12, 2004 22.46 22.47 22.21 22.21 475,159 -0.29(-1.30%)
Aug 11, 2004 22.43 22.62 22.31 22.50 145,388 -0.16(-0.71%)
Aug 10, 2004 22.45 22.72 22.44 22.66 1,041,307 +0.32(+1.43%)
Aug 09, 2004 22.37 22.44 22.32 22.34 184,383 +0.02(+0.11%)
Aug 06, 2004 22.44 22.54 22.23 22.32 813,114 -0.28(-1.22%)
Aug 05, 2004 23.04 23.04 22.59 22.59 328,327 -0.44(-1.89%)
Aug 04, 2004 23.06 23.12 22.83 23.03 165,126 +0.01(+0.05%)
Aug 03, 2004 23.24 23.24 23.02 23.02 369,729 -0.24(-1.05%)
Aug 02, 2004 23.06 23.28 22.97 23.26 475,159 +0.09(+0.38%)
Jul 30, 2004 23.16 23.25 23.05 23.17 138,166 -0.06(-0.25%)
Jul 29, 2004 23.04 23.23 22.96 23.23 272,963 +0.26(+1.12%)
Jul 28, 2004 22.91 23.02 22.71 22.97 360,100 +0.02(+0.09%)
Jul 27, 2004 22.79 23.06 22.79 22.95 291,257 +0.16(+0.71%)
Jul 26, 2004 22.93 23.04 22.65 22.79 581,071 -0.12(-0.53%)
Jul 23, 2004 23.16 23.16 22.91 22.91 251,781 -0.28(-1.20%)
Jul 22, 2004 23.19 23.26 22.95 23.19 426,054 -0.01(-0.04%)
Jul 21, 2004 23.76 23.83 23.20 23.20 201,232 -0.50(-2.10%)
Jul 20, 2004 23.49 23.69 23.38 23.69 386,578 +0.22(+0.92%)
Jul 19, 2004 23.47 23.53 23.35 23.48 273,445 +0.01(+0.03%)
Jul 16, 2004 23.68 23.68 23.44 23.47 294,627 -0.02(-0.09%)
Jul 15, 2004 23.50 23.63 23.45 23.49 193,530 +0.03(+0.13%)
Jul 14, 2004 23.42 23.65 23.38 23.46 158,386 +0.02(+0.09%)
Jul 13, 2004 23.48 23.54 23.44 23.44 244,560 +0.00(+0.02%)
Jul 12, 2004 23.48 23.48 23.28 23.44 803,005 -0.05(-0.23%)
Jul 09, 2004 23.46 23.49 23.35 23.49 354,805 +0.15(+0.64%)
Jul 08, 2004 23.60 23.60 23.32 23.34 390,429 -0.27(-1.16%)
Jul 07, 2004 23.62 23.70 23.56 23.62 130,945 +0.00(+0.00%)
Jul 06, 2004 23.83 23.85 23.57 23.62 246,967 -0.29(-1.23%)
Jul 02, 2004 23.93 23.95 23.83 23.91 163,682 +0.03(+0.14%)
Jul 01, 2004 24.23 24.24 23.85 23.88 295,590 -0.36(-1.47%)
Jun 30, 2004 24.03 24.25 24.01 24.23 511,265 +0.25(+1.06%)
Jun 29, 2004 23.95 24.02 23.88 23.98 205,565 +0.08(+0.32%)
Jun 28, 2004 24.14 24.16 23.88 23.90 193,048 -0.29(-1.21%)
Jun 25, 2004 24.03 24.23 24.03 24.20 213,749 +0.15(+0.62%)
Jun 24, 2004 24.14 24.22 24.04 24.05 483,343 -0.07(-0.29%)
Jun 23, 2004 23.88 24.12 23.78 24.12 1,034,567 +0.24(+1.00%)
Jun 22, 2004 23.72 23.88 23.61 23.88 116,021 +0.15(+0.62%)
Jun 21, 2004 23.74 23.83 23.65 23.73 487,676 +0.03(+0.12%)
Jun 18, 2004 23.70 23.83 23.65 23.70 179,568 -0.04(-0.17%)
Jun 17, 2004 23.61 23.80 23.51 23.74 336,511 +0.10(+0.41%)
Jun 16, 2004 23.68 23.69 23.57 23.64 158,867 -0.03(-0.11%)
Jun 15, 2004 23.45 23.73 23.45 23.67 159,349 +0.32(+1.39%)
Jun 14, 2004 23.58 23.59 23.35 23.35 360,100 -0.31(-1.31%)
Jun 10, 2004 23.67 23.75 23.63 23.66 206,528 +0.05(+0.21%)
Jun 09, 2004 23.78 23.90 23.60 23.61 165,126 -0.24(-1.00%)
Jun 08, 2004 23.89 23.90 23.80 23.84 367,803 -0.07(-0.30%)
Jun 07, 2004 23.62 23.92 23.62 23.92 574,331 +0.32(+1.34%)
Jun 04, 2004 23.57 23.67 23.43 23.60 198,825 +0.20(+0.87%)
Jun 03, 2004 23.60 23.63 23.18 23.40 196,418 -0.27(-1.14%)
Jun 02, 2004 23.71 23.77 23.56 23.67 229,636 -0.03(-0.14%)
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.