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 (%)
Sep 30, 2003 18.30 18.49 18.30 18.36 163,963 -0.13(-0.70%)
Sep 29, 2003 18.42 18.48 18.30 18.49 121,549 +0.21(+1.16%)
Sep 26, 2003 18.43 18.44 18.28 18.28 424,648 -0.17(-0.94%)
Sep 25, 2003 18.80 18.80 18.45 18.45 139,135 -0.25(-1.35%)
Sep 24, 2003 19.04 19.04 18.69 18.71 440,165 -0.29(-1.55%)
Sep 23, 2003 18.93 19.01 18.91 19.00 185,686 +0.12(+0.61%)
Sep 22, 2003 19.02 18.94 18.80 18.89 216,203 -0.14(-0.73%)
Sep 19, 2003 19.01 19.09 19.01 19.02 277,237 -0.02(-0.09%)
Sep 18, 2003 18.85 19.04 18.76 19.04 162,928 +0.23(+1.24%)
Sep 17, 2003 18.82 18.86 18.75 18.81 135,515 -0.04(-0.22%)
Sep 16, 2003 18.62 18.87 18.73 18.85 167,583 +0.23(+1.25%)
Sep 15, 2003 18.67 18.69 18.59 18.62 106,550 -0.07(-0.37%)
Sep 12, 2003 18.59 18.71 18.44 18.69 226,548 +0.07(+0.36%)
Sep 11, 2003 18.52 18.67 18.52 18.62 95,170 +0.12(+0.63%)
Sep 10, 2003 18.76 18.77 18.27 18.50 204,824 -0.42(-2.24%)
Sep 09, 2003 18.93 18.99 18.89 18.93 92,067 -0.12(-0.65%)
Sep 08, 2003 18.86 19.06 18.86 19.05 143,273 +0.25(+1.31%)
Sep 05, 2003 18.84 19.00 18.79 18.80 124,136 -0.16(-0.83%)
Sep 04, 2003 18.87 18.96 18.77 18.96 124,653 +0.10(+0.54%)
Sep 03, 2003 18.83 18.91 18.79 18.86 200,686 +0.08(+0.40%)
Sep 02, 2003 18.67 18.79 18.55 18.78 498,613 +0.20(+1.06%)
Aug 29, 2003 18.46 18.63 18.44 18.59 108,101 +0.17(+0.93%)
Aug 28, 2003 18.35 18.46 18.18 18.41 140,687 +0.14(+0.78%)
Aug 27, 2003 18.20 18.29 18.12 18.27 155,170 +0.08(+0.44%)
Aug 26, 2003 18.09 18.19 17.90 18.19 146,377 +0.08(+0.44%)
Aug 25, 2003 18.23 18.23 18.07 18.11 106,032 -0.10(-0.54%)
Aug 22, 2003 18.50 18.50 18.15 18.21 83,274 -0.18(-1.00%)
Aug 21, 2003 18.23 18.39 18.23 18.39 103,963 +0.25(+1.37%)
Aug 20, 2003 18.02 18.19 18.02 18.14 63,102 +0.05(+0.29%)
Aug 19, 2003 18.06 18.12 17.98 18.09 190,341 +0.11(+0.62%)
Aug 18, 2003 17.84 17.98 17.84 17.98 149,997 +0.15(+0.87%)
Aug 15, 2003 17.76 17.83 17.73 17.83 130,342 +0.10(+0.55%)
Aug 14, 2003 17.59 17.73 17.57 17.73 120,515 +0.17(+0.97%)
Aug 13, 2003 17.59 17.68 17.56 17.56 459,820 -0.03(-0.20%)
Aug 12, 2003 17.43 17.59 17.42 17.59 119,998 +0.20(+1.14%)
Aug 11, 2003 17.30 17.43 17.30 17.39 80,171 +0.05(+0.29%)
Aug 08, 2003 17.23 17.34 17.23 17.34 175,342 +0.16(+0.96%)
Aug 07, 2003 17.22 17.26 17.10 17.18 68,274 -0.04(-0.25%)
Aug 06, 2003 17.15 17.35 17.09 17.22 135,515 +0.02(+0.09%)
Aug 05, 2003 17.47 17.47 17.21 17.21 100,860 -0.25(-1.44%)
Aug 04, 2003 17.59 17.59 17.31 17.46 110,687 -0.11(-0.65%)
Aug 01, 2003 17.69 17.72 17.49 17.57 107,067 -0.14(-0.78%)
Jul 31, 2003 17.78 17.87 17.64 17.71 191,376 +0.00(+0.00%)
Jul 30, 2003 17.65 17.71 17.53 17.71 82,757 +0.09(+0.48%)
Jul 29, 2003 17.66 17.70 17.52 17.62 65,171 -0.07(-0.40%)
Jul 28, 2003 17.64 17.73 17.53 17.70 129,308 +0.12(+0.66%)
Jul 25, 2003 17.54 17.59 17.37 17.58 82,240 +0.12(+0.69%)
Jul 24, 2003 17.63 17.72 17.42 17.46 113,791 -0.08(-0.43%)
Jul 23, 2003 17.58 17.58 17.37 17.54 84,826 +0.00(+0.00%)
Jul 22, 2003 17.45 17.54 17.29 17.54 126,205 +0.17(+0.99%)
Jul 21, 2003 17.54 17.54 17.35 17.36 79,136 -0.19(-1.07%)
Jul 18, 2003 17.48 17.63 17.40 17.55 118,963 +0.18(+1.05%)
Jul 17, 2003 17.52 17.57 17.31 17.37 113,274 -0.27(-1.53%)
Jul 16, 2003 17.76 17.80 17.58 17.64 143,273 -0.12(-0.70%)
Jul 15, 2003 17.93 17.94 17.69 17.76 157,756 -0.08(-0.43%)
Jul 14, 2003 17.85 17.95 17.80 17.84 204,824 +0.15(+0.87%)
Jul 11, 2003 17.64 17.71 17.59 17.69 257,065 +0.15(+0.85%)
Jul 10, 2003 17.69 17.73 17.46 17.54 584,474 -0.31(-1.72%)
Jul 09, 2003 17.79 17.90 17.69 17.84 113,791 +0.05(+0.28%)
Jul 08, 2003 17.61 17.81 17.57 17.79 404,993 +0.18(+1.01%)
Jul 07, 2003 17.55 17.67 17.51 17.62 142,756 +0.21(+1.23%)
Jul 03, 2003 17.40 17.49 17.38 17.40 92,584 -0.08(-0.45%)
Jul 02, 2003 17.27 17.50 17.27 17.48 240,513 +0.20(+1.14%)
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.