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 (%)
Feb 27, 2004 22.35 22.44 22.27 22.36 202,755 +0.06(+0.25%)
Feb 26, 2004 22.18 22.34 22.09 22.30 174,307 +0.17(+0.75%)
Feb 25, 2004 22.00 22.17 21.96 22.14 445,338 +0.17(+0.79%)
Feb 24, 2004 21.94 22.08 21.85 21.96 261,202 -0.02(-0.11%)
Feb 23, 2004 22.25 22.25 21.91 21.98 240,513 -0.22(-0.98%)
Feb 20, 2004 22.37 22.37 22.05 22.20 231,203 -0.09(-0.41%)
Feb 19, 2004 22.65 22.68 22.29 22.29 256,030 -0.25(-1.12%)
Feb 18, 2004 22.62 22.67 22.49 22.55 300,512 -0.06(-0.27%)
Feb 17, 2004 22.60 22.66 22.51 22.61 307,754 +0.23(+1.03%)
Feb 13, 2004 22.56 22.60 22.31 22.38 275,168 -0.12(-0.52%)
Feb 12, 2004 22.48 22.58 22.43 22.50 143,273 -0.00(-0.02%)
Feb 11, 2004 22.31 22.51 22.20 22.50 663,093 +0.21(+0.94%)
Feb 10, 2004 22.18 22.29 22.15 22.29 271,547 +0.12(+0.52%)
Feb 09, 2004 22.17 22.25 22.13 22.18 718,954 +0.15(+0.68%)
Feb 06, 2004 21.72 22.05 21.72 22.03 707,058 +0.33(+1.54%)
Feb 05, 2004 21.58 21.73 21.58 21.69 392,580 +0.09(+0.39%)
Feb 04, 2004 21.69 21.75 21.53 21.61 435,510 -0.26(-1.17%)
Feb 03, 2004 21.78 21.87 21.77 21.86 162,411 -0.01(-0.03%)
Feb 02, 2004 21.85 22.02 21.70 21.87 812,056 +0.06(+0.29%)
Jan 30, 2004 21.71 21.86 21.63 21.80 221,893 -0.01(-0.05%)
Jan 29, 2004 21.98 22.02 21.57 21.82 289,650 -0.11(-0.49%)
Jan 28, 2004 22.23 22.31 21.85 21.92 662,576 -0.26(-1.19%)
Jan 27, 2004 22.33 22.35 22.18 22.19 215,169 -0.22(-0.99%)
Jan 26, 2004 22.25 22.41 22.11 22.41 163,445 +0.15(+0.69%)
Jan 23, 2004 22.20 22.39 22.15 22.26 290,168 +0.07(+0.31%)
Jan 22, 2004 22.30 22.32 22.12 22.19 290,168 -0.07(-0.32%)
Jan 21, 2004 22.14 22.28 22.02 22.26 238,961 +0.10(+0.47%)
Jan 20, 2004 21.96 22.15 21.89 22.15 508,957 +0.30(+1.35%)
Jan 16, 2004 21.76 21.92 21.76 21.86 779,471 +0.04(+0.20%)
Jan 15, 2004 21.75 21.81 21.58 21.81 332,581 +0.09(+0.40%)
Jan 14, 2004 21.58 21.73 21.57 21.73 397,752 +0.14(+0.64%)
Jan 13, 2004 21.71 21.71 21.49 21.59 164,997 -0.08(-0.38%)
Jan 12, 2004 21.54 21.68 21.54 21.67 213,617 +0.08(+0.37%)
Jan 09, 2004 21.51 21.73 21.42 21.59 364,649 +0.04(+0.20%)
Jan 08, 2004 21.54 21.61 21.41 21.55 239,996 +0.03(+0.12%)
Jan 07, 2004 21.41 21.53 21.32 21.53 266,892 +0.07(+0.32%)
Jan 06, 2004 21.37 21.51 21.37 21.46 467,061 +0.03(+0.16%)
Jan 05, 2004 21.45 21.49 21.32 21.42 575,681 +0.13(+0.60%)
Jan 02, 2004 21.34 21.46 21.21 21.30 567,405 -0.05(-0.22%)
Dec 31, 2003 21.42 21.53 21.24 21.34 264,823 -0.12(-0.54%)
Dec 30, 2003 21.41 21.46 21.41 21.46 137,584 +0.03(+0.14%)
Dec 29, 2003 21.25 21.43 21.25 21.43 256,547 +0.30(+1.41%)
Dec 26, 2003 21.17 21.24 21.13 21.13 85,343 -0.02(-0.08%)
Dec 24, 2003 21.17 21.18 21.09 21.15 94,653 -0.02(-0.09%)
Dec 23, 2003 21.12 21.17 21.02 21.17 292,754 +0.01(+0.06%)
Dec 22, 2003 20.97 21.15 20.90 21.15 277,237 +0.16(+0.76%)
Dec 19, 2003 21.01 21.02 20.88 21.00 387,407 +0.02(+0.09%)
Dec 18, 2003 20.69 21.00 20.69 20.98 431,890 +0.32(+1.53%)
Dec 17, 2003 20.49 20.66 20.49 20.66 286,030 +0.03(+0.12%)
Dec 16, 2003 20.55 20.62 20.40 20.63 342,925 +0.04(+0.22%)
Dec 15, 2003 20.98 20.98 20.59 20.59 593,784 -0.29(-1.39%)
Dec 12, 2003 20.83 20.88 20.69 20.88 404,993 +0.11(+0.51%)
Dec 11, 2003 20.45 20.79 20.45 20.77 760,333 +0.42(+2.06%)
Dec 10, 2003 20.53 20.55 20.30 20.35 278,788 -0.16(-0.79%)
Dec 09, 2003 20.87 20.87 20.51 20.52 341,374 -0.31(-1.48%)
Dec 08, 2003 20.79 20.82 20.79 20.82 203,272 +0.14(+0.70%)
Dec 05, 2003 20.75 20.75 20.59 20.68 359,477 -0.13(-0.63%)
Dec 04, 2003 20.84 20.84 20.64 20.81 711,196 +0.06(+0.27%)
Dec 03, 2003 20.98 21.03 20.75 20.75 474,820 -0.18(-0.87%)
Dec 02, 2003 20.94 21.01 20.88 20.94 242,065 -0.02(-0.09%)
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.