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 (%)
Mar 31, 2003 14.47 14.63 14.36 14.57 49,654 -0.04(-0.28%)
Mar 28, 2003 14.58 14.69 14.56 14.61 133,963 +0.02(+0.15%)
Mar 27, 2003 14.55 14.67 14.45 14.59 174,824 +0.01(+0.08%)
Mar 26, 2003 14.69 14.69 14.52 14.57 97,757 -0.10(-0.67%)
Mar 25, 2003 14.54 14.75 14.50 14.67 186,721 +0.14(+0.98%)
Mar 24, 2003 14.74 14.78 14.49 14.53 280,857 -0.47(-3.16%)
Mar 21, 2003 14.76 15.02 14.74 15.00 739,126 +0.34(+2.29%)
Mar 20, 2003 14.49 14.73 14.36 14.67 158,273 +0.06(+0.42%)
Mar 19, 2003 14.56 14.60 14.45 14.60 315,512 +0.04(+0.28%)
Mar 18, 2003 14.53 14.56 14.37 14.56 166,031 +0.17(+1.17%)
Mar 17, 2003 14.03 14.44 13.99 14.40 107,067 +0.34(+2.41%)
Mar 14, 2003 14.13 14.19 14.03 14.06 125,687 -0.05(-0.38%)
Mar 13, 2003 13.86 14.11 13.78 14.11 122,584 +0.35(+2.54%)
Mar 12, 2003 13.71 13.77 13.57 13.76 134,480 +0.01(+0.08%)
Mar 11, 2003 13.92 14.03 13.74 13.75 219,824 -0.17(-1.22%)
Mar 10, 2003 14.10 14.11 13.87 13.92 86,895 -0.32(-2.21%)
Mar 07, 2003 14.09 14.27 14.04 14.24 66,205 +0.08(+0.57%)
Mar 06, 2003 14.18 14.26 14.13 14.15 87,929 -0.12(-0.84%)
Mar 05, 2003 14.27 14.36 14.23 14.27 112,756 -0.06(-0.39%)
Mar 04, 2003 14.42 14.47 14.31 14.33 49,654 -0.15(-1.05%)
Mar 03, 2003 14.62 14.69 14.48 14.48 538,957 -0.08(-0.53%)
Feb 28, 2003 14.58 14.68 14.53 14.56 117,412 +0.01(+0.08%)
Feb 27, 2003 14.43 14.61 14.42 14.55 45,516 +0.13(+0.91%)
Feb 26, 2003 14.46 14.54 14.36 14.42 95,170 -0.15(-1.05%)
Feb 25, 2003 14.47 14.57 14.31 14.57 118,446 +0.14(+0.94%)
Feb 24, 2003 14.65 14.65 14.43 14.43 120,515 -0.27(-1.83%)
Feb 21, 2003 14.46 14.70 14.46 14.70 121,549 +0.19(+1.33%)
Feb 20, 2003 14.50 14.53 14.42 14.51 112,239 +0.03(+0.24%)
Feb 19, 2003 14.62 14.62 14.41 14.48 129,825 -0.10(-0.70%)
Feb 18, 2003 14.47 14.65 14.42 14.58 173,273 +0.19(+1.32%)
Feb 14, 2003 14.19 14.39 14.16 14.39 105,515 +0.22(+1.58%)
Feb 13, 2003 14.27 14.27 14.04 14.16 137,584 -0.05(-0.35%)
Feb 12, 2003 14.48 14.50 14.21 14.21 637,749 -0.27(-1.84%)
Feb 11, 2003 14.63 14.65 14.37 14.48 69,826 -0.10(-0.72%)
Feb 10, 2003 14.46 14.59 14.38 14.59 130,342 +0.14(+0.99%)
Feb 07, 2003 14.73 14.74 14.42 14.44 409,131 -0.22(-1.48%)
Feb 06, 2003 14.76 14.76 14.60 14.66 293,788 -0.10(-0.65%)
Feb 05, 2003 14.88 14.97 14.71 14.76 235,341 -0.02(-0.14%)
Feb 04, 2003 14.79 14.82 14.68 14.78 304,650 -0.16(-1.05%)
Feb 03, 2003 14.93 15.03 14.88 14.93 850,849 +0.03(+0.19%)
Jan 31, 2003 14.67 14.94 14.62 14.90 177,928 +0.21(+1.41%)
Jan 30, 2003 14.87 14.95 14.64 14.70 496,544 -0.24(-1.62%)
Jan 29, 2003 14.65 14.95 14.63 14.94 128,791 +0.13(+0.90%)
Jan 28, 2003 14.75 14.86 14.68 14.81 335,684 +0.08(+0.54%)
Jan 27, 2003 14.87 14.96 14.66 14.73 352,753 -0.27(-1.81%)
Jan 24, 2003 15.23 15.23 14.98 15.00 496,544 -0.32(-2.06%)
Jan 23, 2003 15.27 15.36 15.15 15.31 144,308 +0.14(+0.93%)
Jan 22, 2003 15.25 15.28 15.12 15.17 272,064 -0.10(-0.67%)
Jan 21, 2003 15.49 15.56 15.27 15.27 162,411 -0.24(-1.55%)
Jan 17, 2003 15.64 15.67 15.44 15.51 264,823 -0.26(-1.63%)
Jan 16, 2003 15.81 15.98 15.69 15.77 172,238 -0.07(-0.44%)
Jan 15, 2003 15.82 15.90 15.73 15.84 167,583 +0.02(+0.12%)
Jan 14, 2003 15.88 15.90 15.80 15.82 173,273 -0.05(-0.32%)
Jan 13, 2003 16.01 16.01 15.78 15.87 596,370 -0.05(-0.34%)
Jan 10, 2003 15.81 15.98 15.77 15.93 342,925 +0.05(+0.32%)
Jan 09, 2003 15.80 15.92 15.78 15.87 364,649 +0.21(+1.35%)
Jan 08, 2003 15.85 15.85 15.66 15.66 127,756 -0.19(-1.17%)
Jan 07, 2003 16.08 16.08 15.80 15.85 154,135 -0.20(-1.23%)
Jan 06, 2003 15.92 16.15 15.88 16.05 427,234 +0.22(+1.38%)
Jan 03, 2003 15.85 15.89 15.75 15.83 148,446 +0.00(+0.02%)
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.