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 (%)
May 30, 2003 16.91 17.21 16.91 17.21 1,214,097 +0.48(+2.86%)
May 29, 2003 16.84 16.95 16.69 16.74 332,105 -0.02(-0.09%)
May 28, 2003 16.84 16.86 16.74 16.75 277,271 +0.01(+0.07%)
May 27, 2003 16.45 16.75 16.44 16.74 115,357 +0.28(+1.73%)
May 23, 2003 16.22 16.48 16.21 16.45 141,222 +0.16(+0.96%)
May 22, 2003 16.22 16.32 16.15 16.30 268,994 +0.13(+0.78%)
May 21, 2003 16.06 16.18 16.00 16.17 90,009 +0.13(+0.81%)
May 20, 2003 16.06 16.14 15.98 16.04 56,902 -0.03(-0.18%)
May 19, 2003 16.35 16.35 16.06 16.07 159,844 -0.34(-2.05%)
May 16, 2003 16.46 16.77 16.32 16.41 225,541 -0.06(-0.36%)
May 15, 2003 16.47 16.47 16.35 16.47 78,629 +0.09(+0.53%)
May 14, 2003 16.44 16.44 16.29 16.38 73,456 +0.06(+0.37%)
May 13, 2003 16.27 16.40 16.24 16.32 120,530 -0.03(-0.19%)
May 12, 2003 16.09 16.36 16.09 16.35 105,528 +0.22(+1.37%)
May 09, 2003 15.98 16.13 15.96 16.13 146,395 +0.22(+1.37%)
May 08, 2003 15.93 15.98 15.89 15.91 93,113 -0.14(-0.85%)
May 07, 2003 16.00 16.08 15.94 16.05 417,976 +0.03(+0.17%)
May 06, 2003 15.93 16.12 15.93 16.02 239,508 +0.08(+0.47%)
May 05, 2003 15.98 15.99 15.85 15.95 291,755 +0.04(+0.27%)
May 02, 2003 15.64 15.91 15.64 15.91 84,319 +0.26(+1.68%)
May 01, 2003 15.57 15.68 15.39 15.64 770,255 +0.01(+0.06%)
Apr 30, 2003 15.47 15.73 15.47 15.63 142,774 +0.03(+0.16%)
Apr 29, 2003 15.64 15.72 15.53 15.61 106,563 +0.06(+0.36%)
Apr 28, 2003 15.39 15.63 15.38 15.55 721,630 +0.20(+1.34%)
Apr 25, 2003 15.50 15.50 15.31 15.35 82,767 -0.13(-0.84%)
Apr 24, 2003 15.46 15.59 15.45 15.48 192,434 -0.08(-0.48%)
Apr 23, 2003 15.46 15.60 15.42 15.55 233,301 +0.13(+0.87%)
Apr 22, 2003 15.06 15.47 15.06 15.42 346,589 +0.28(+1.83%)
Apr 21, 2003 15.08 15.16 15.02 15.14 437,633 +0.10(+0.68%)
Apr 17, 2003 14.88 15.09 14.88 15.04 254,510 +0.19(+1.28%)
Apr 16, 2003 15.03 15.05 14.83 14.85 88,457 -0.12(-0.79%)
Apr 15, 2003 14.79 14.98 14.79 14.97 105,528 +0.07(+0.44%)
Apr 14, 2003 14.73 14.90 14.67 14.90 494,019 +0.28(+1.93%)
Apr 11, 2003 14.81 14.85 14.60 14.62 87,423 -0.10(-0.66%)
Apr 10, 2003 14.60 14.72 14.59 14.72 153,120 +0.11(+0.77%)
Apr 09, 2003 14.69 14.84 14.60 14.60 172,777 -0.08(-0.53%)
Apr 08, 2003 14.74 14.81 14.64 14.68 74,490 -0.11(-0.72%)
Apr 07, 2003 15.03 15.14 14.76 14.79 210,022 +0.01(+0.08%)
Apr 04, 2003 14.85 14.88 14.70 14.78 184,675 -0.01(-0.05%)
Apr 03, 2003 14.98 15.01 14.75 14.78 260,200 -0.18(-1.18%)
Apr 02, 2003 14.88 14.99 14.83 14.96 118,461 +0.32(+2.18%)
Apr 01, 2003 14.50 14.66 14.43 14.64 770,773 +0.08(+0.53%)
Mar 31, 2003 14.47 14.62 14.35 14.56 49,660 -0.04(-0.28%)
Mar 28, 2003 14.58 14.69 14.55 14.60 133,980 +0.02(+0.15%)
Mar 27, 2003 14.55 14.67 14.45 14.58 174,846 +0.01(+0.08%)
Mar 26, 2003 14.69 14.69 14.52 14.57 97,769 -0.10(-0.67%)
Mar 25, 2003 14.54 14.74 14.50 14.67 186,744 +0.14(+0.99%)
Mar 24, 2003 14.73 14.78 14.48 14.53 280,892 -0.47(-3.16%)
Mar 21, 2003 14.76 15.02 14.73 15.00 739,218 +0.34(+2.29%)
Mar 20, 2003 14.49 14.73 14.36 14.66 158,293 +0.06(+0.42%)
Mar 19, 2003 14.56 14.60 14.45 14.60 315,551 +0.04(+0.28%)
Mar 18, 2003 14.53 14.56 14.37 14.56 166,052 +0.17(+1.17%)
Mar 17, 2003 14.03 14.44 13.99 14.39 107,080 +0.34(+2.41%)
Mar 14, 2003 14.13 14.19 14.03 14.06 125,703 -0.05(-0.38%)
Mar 13, 2003 13.86 14.11 13.78 14.11 122,599 +0.35(+2.54%)
Mar 12, 2003 13.71 13.77 13.57 13.76 134,497 +0.01(+0.08%)
Mar 11, 2003 13.92 14.02 13.73 13.75 219,851 -0.17(-1.22%)
Mar 10, 2003 14.10 14.11 13.87 13.92 86,905 -0.32(-2.21%)
Mar 07, 2003 14.09 14.27 14.04 14.23 66,214 +0.08(+0.57%)
Mar 06, 2003 14.18 14.26 14.13 14.15 87,940 -0.12(-0.84%)
Mar 05, 2003 14.27 14.36 14.23 14.27 112,770 -0.06(-0.39%)
Mar 04, 2003 14.42 14.47 14.31 14.33 49,660 -0.15(-1.05%)
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.