Skip to main content

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

118.25 +0.44 (+0.37%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.