Skip to main content

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

122.41 +0.29 (+0.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.33 23.49 23.24 23.43 206,528 -0.01(-0.05%)
Jan 29, 2004 23.62 23.66 23.18 23.44 269,594 -0.12(-0.49%)
Jan 28, 2004 23.89 23.97 23.48 23.56 616,696 -0.28(-1.19%)
Jan 27, 2004 23.99 24.01 23.83 23.84 200,269 -0.24(-0.99%)
Jan 26, 2004 23.90 24.08 23.75 24.08 152,128 +0.16(+0.69%)
Jan 23, 2004 23.86 24.06 23.80 23.91 270,075 +0.07(+0.31%)
Jan 22, 2004 23.96 23.98 23.77 23.84 270,075 -0.08(-0.32%)
Jan 21, 2004 23.78 23.94 23.66 23.91 222,415 +0.11(+0.47%)
Jan 20, 2004 23.60 23.80 23.52 23.80 473,715 +0.32(+1.35%)
Jan 16, 2004 23.38 23.55 23.38 23.48 725,496 +0.05(+0.20%)
Jan 15, 2004 23.37 23.44 23.18 23.44 309,551 +0.09(+0.40%)
Jan 14, 2004 23.18 23.35 23.18 23.34 370,210 +0.15(+0.64%)
Jan 13, 2004 23.33 23.33 23.08 23.20 153,572 -0.09(-0.38%)
Jan 12, 2004 23.14 23.29 23.14 23.29 198,825 +0.09(+0.37%)
Jan 09, 2004 23.11 23.34 23.02 23.20 339,399 +0.05(+0.20%)
Jan 08, 2004 23.15 23.21 23.00 23.15 223,377 +0.03(+0.12%)
Jan 07, 2004 23.00 23.13 22.90 23.13 248,411 +0.07(+0.32%)
Jan 06, 2004 22.96 23.11 22.96 23.05 434,720 +0.04(+0.16%)
Jan 05, 2004 23.04 23.09 22.90 23.02 535,818 +0.14(+0.60%)
Jan 02, 2004 22.93 23.06 22.79 22.88 528,115 -0.05(-0.22%)
Dec 31, 2003 23.02 23.13 22.82 22.93 246,486 -0.12(-0.54%)
Dec 30, 2003 23.00 23.05 23.00 23.05 128,057 +0.03(+0.14%)
Dec 29, 2003 22.83 23.02 22.83 23.02 238,783 +0.32(+1.41%)
Dec 26, 2003 22.75 22.82 22.70 22.70 79,433 -0.02(-0.08%)
Dec 24, 2003 22.75 22.76 22.66 22.72 88,099 -0.02(-0.09%)
Dec 23, 2003 22.69 22.74 22.58 22.74 272,482 +0.01(+0.06%)
Dec 22, 2003 22.53 22.73 22.46 22.73 258,040 +0.17(+0.75%)
Dec 19, 2003 22.57 22.59 22.44 22.56 360,582 +0.02(+0.09%)
Dec 18, 2003 22.23 22.56 22.23 22.54 401,984 +0.34(+1.53%)
Dec 17, 2003 22.02 22.20 22.02 22.20 266,224 +0.03(+0.12%)
Dec 16, 2003 22.07 22.16 21.91 22.17 319,180 +0.05(+0.22%)
Dec 15, 2003 22.54 22.54 22.12 22.12 552,667 -0.31(-1.39%)
Dec 12, 2003 22.38 22.43 22.23 22.43 376,950 +0.11(+0.51%)
Dec 11, 2003 21.98 22.34 21.98 22.32 707,684 +0.45(+2.06%)
Dec 10, 2003 22.05 22.08 21.81 21.87 259,484 -0.17(-0.79%)
Dec 09, 2003 22.42 22.42 22.04 22.04 317,735 -0.33(-1.48%)
Dec 08, 2003 22.34 22.37 22.33 22.37 189,197 +0.16(+0.70%)
Dec 05, 2003 22.29 22.29 22.12 22.22 334,585 -0.14(-0.63%)
Dec 04, 2003 22.39 22.39 22.18 22.36 661,949 +0.06(+0.27%)
Dec 03, 2003 22.54 22.60 22.30 22.30 441,941 -0.20(-0.87%)
Dec 02, 2003 22.50 22.58 22.44 22.49 225,303 -0.02(-0.09%)
Dec 01, 2003 22.30 22.51 22.30 22.51 580,108 +0.27(+1.23%)
Nov 28, 2003 22.18 22.24 22.18 22.24 61,140 +0.08(+0.37%)
Nov 26, 2003 22.17 22.20 21.96 22.16 318,217 +0.10(+0.44%)
Nov 25, 2003 21.88 22.11 21.94 22.06 220,489 +0.18(+0.81%)
Nov 24, 2003 21.60 21.85 21.60 21.88 179,087 +0.41(+1.89%)
Nov 21, 2003 21.50 21.50 21.43 21.48 142,981 +0.10(+0.49%)
Nov 20, 2003 21.45 21.61 21.37 21.37 126,131 -0.15(-0.68%)
Nov 19, 2003 21.37 21.56 21.37 21.52 176,680 +0.16(+0.76%)
Nov 18, 2003 21.72 21.72 21.38 21.36 151,646 -0.19(-0.90%)
Nov 17, 2003 21.52 21.58 21.42 21.55 375,506 -0.15(-0.67%)
Nov 14, 2003 22.01 22.11 21.70 21.70 201,714 -0.26(-1.18%)
Nov 13, 2003 21.86 22.01 21.86 21.96 284,518 +0.07(+0.34%)
Nov 12, 2003 21.70 21.89 21.70 21.88 119,391 +0.30(+1.40%)
Nov 11, 2003 21.64 21.64 21.53 21.58 156,942 -0.06(-0.27%)
Nov 10, 2003 21.90 21.90 21.65 21.64 248,411 -0.21(-0.98%)
Nov 07, 2003 21.98 21.98 21.85 21.85 218,082 -0.07(-0.34%)
Nov 06, 2003 21.75 21.93 21.68 21.93 181,494 +0.20(+0.90%)
Nov 05, 2003 21.61 21.73 21.54 21.73 134,315 +0.07(+0.33%)
Nov 04, 2003 21.61 21.74 21.57 21.66 316,917 +0.03(+0.12%)
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.