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 (%)
Mar 29, 2002 20.50 20.65 20.49 20.49 150,202 +0.00(+0.00%)
Mar 28, 2002 20.50 20.65 20.49 20.49 150,202 +0.00(+0.00%)
Mar 27, 2002 20.23 20.50 20.23 20.49 847,295 +0.25(+1.22%)
Mar 26, 2002 20.00 20.24 20.00 20.24 134,315 +0.30(+1.52%)
Mar 25, 2002 20.25 20.26 19.93 19.94 615,733 -0.30(-1.49%)
Mar 22, 2002 20.40 20.40 20.24 20.24 130,945 -0.16(-0.78%)
Mar 21, 2002 20.29 20.40 20.09 20.40 277,296 +0.11(+0.54%)
Mar 20, 2002 20.44 20.45 20.26 20.29 701,425 -0.21(-1.02%)
Mar 19, 2002 20.47 20.53 20.39 20.50 570,480 +0.05(+0.26%)
Mar 18, 2002 20.33 20.46 20.25 20.45 220,970 +0.14(+0.71%)
Mar 15, 2002 20.16 20.33 20.14 20.30 141,055 +0.17(+0.86%)
Mar 14, 2002 20.12 20.17 20.07 20.13 156,942 +0.06(+0.28%)
Mar 13, 2002 20.19 20.24 20.08 20.08 476,122 -0.18(-0.90%)
Mar 12, 2002 20.00 20.29 20.00 20.26 155,979 +0.03(+0.13%)
Mar 11, 2002 20.22 20.33 20.13 20.23 146,832 -0.03(-0.13%)
Mar 08, 2002 20.32 20.39 20.17 20.26 995,090 +0.05(+0.24%)
Mar 07, 2002 20.36 20.36 20.18 20.21 284,518 +0.02(+0.11%)
Mar 06, 2002 19.89 20.19 19.83 20.19 247,448 +0.28(+1.42%)
Mar 05, 2002 19.92 20.05 19.84 19.91 210,379 -0.04(-0.21%)
Mar 04, 2002 19.60 19.95 19.57 19.95 357,693 +0.44(+2.26%)
Mar 01, 2002 19.22 19.51 19.18 19.51 396,688 +0.33(+1.73%)
Feb 28, 2002 19.28 19.32 19.17 19.17 369,729 -0.07(-0.35%)
Feb 27, 2002 19.21 19.33 19.16 19.24 242,634 +0.11(+0.59%)
Feb 26, 2002 19.05 19.20 19.01 19.13 256,595 +0.12(+0.64%)
Feb 25, 2002 18.84 19.04 18.84 19.01 800,598 +0.24(+1.30%)
Feb 22, 2002 18.52 18.80 18.52 18.76 288,850 +0.25(+1.32%)
Feb 21, 2002 18.71 18.84 18.52 18.52 298,479 -0.23(-1.25%)
Feb 20, 2002 18.55 18.75 18.39 18.75 76,064 +0.28(+1.53%)
Feb 19, 2002 18.68 18.68 18.46 18.47 206,528 -0.23(-1.26%)
Feb 18, 2002 18.84 18.84 18.65 18.71 362,507 +0.00(+0.00%)
Feb 15, 2002 18.84 18.84 18.65 18.71 362,507 -0.12(-0.66%)
Feb 14, 2002 18.87 18.97 18.80 18.83 106,874 -0.01(-0.07%)
Feb 13, 2002 18.67 18.84 18.67 18.84 121,798 +0.16(+0.86%)
Feb 12, 2002 18.58 18.75 18.58 18.68 231,080 -0.04(-0.20%)
Feb 11, 2002 18.48 18.72 18.47 18.72 393,799 +0.27(+1.46%)
Feb 08, 2002 18.14 18.46 18.14 18.45 363,470 +0.29(+1.61%)
Feb 07, 2002 18.16 18.25 18.10 18.16 121,798 -0.01(-0.03%)
Feb 06, 2002 18.28 18.39 18.14 18.16 604,179 -0.16(-0.87%)
Feb 05, 2002 18.31 18.42 18.22 18.32 90,987 -0.06(-0.33%)
Feb 04, 2002 18.61 18.61 18.37 18.38 106,874 -0.34(-1.81%)
Feb 01, 2002 18.78 18.83 18.66 18.72 171,384 -0.02(-0.11%)
Jan 31, 2002 18.70 18.80 18.68 18.74 99,653 +0.06(+0.34%)
Jan 30, 2002 18.48 18.68 18.22 18.68 115,058 +0.18(+1.00%)
Jan 29, 2002 18.78 18.85 18.40 18.49 171,866 -0.27(-1.42%)
Jan 28, 2002 18.84 18.84 18.72 18.76 225,303 -0.08(-0.41%)
Jan 25, 2002 18.66 18.84 18.66 18.84 36,106 +0.12(+0.64%)
Jan 24, 2002 18.56 18.74 18.56 18.72 108,319 +0.18(+0.96%)
Jan 23, 2002 18.31 18.54 18.20 18.54 89,543 +0.25(+1.37%)
Jan 22, 2002 18.49 18.49 18.24 18.29 208,935 -0.14(-0.73%)
Jan 21, 2002 18.49 18.59 18.38 18.42 116,984 +0.00(+0.00%)
Jan 18, 2002 18.49 18.59 18.38 18.42 116,984 -0.15(-0.83%)
Jan 17, 2002 18.50 18.57 18.41 18.57 65,954 +0.16(+0.86%)
Jan 16, 2002 18.51 18.58 18.38 18.42 586,848 -0.21(-1.12%)
Jan 15, 2002 18.52 18.67 18.47 18.62 68,361 +0.18(+0.97%)
Jan 14, 2002 18.68 18.68 18.45 18.45 106,393 -0.35(-1.87%)
Jan 11, 2002 18.96 18.97 18.78 18.80 53,918 -0.14(-0.75%)
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.