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 (%)
Jun 30, 2004 22.37 22.57 22.35 22.55 549,302 +0.24(+1.06%)
Jun 29, 2004 22.30 22.36 22.23 22.32 220,858 +0.07(+0.32%)
Jun 28, 2004 22.47 22.48 22.23 22.25 207,410 -0.27(-1.21%)
Jun 25, 2004 22.37 22.55 22.37 22.52 229,651 +0.14(+0.62%)
Jun 24, 2004 22.47 22.54 22.37 22.38 519,302 -0.07(-0.29%)
Jun 23, 2004 22.23 22.45 22.14 22.45 1,111,535 +0.22(+1.00%)
Jun 22, 2004 22.08 22.23 21.98 22.22 124,653 +0.14(+0.62%)
Jun 21, 2004 22.10 22.18 22.01 22.09 523,957 +0.03(+0.12%)
Jun 18, 2004 22.06 22.18 22.01 22.06 192,928 -0.04(-0.17%)
Jun 17, 2004 21.97 22.15 21.89 22.10 361,546 +0.09(+0.41%)
Jun 16, 2004 22.04 22.05 21.94 22.01 170,687 -0.03(-0.11%)
Jun 15, 2004 21.82 22.09 21.82 22.03 171,204 +0.30(+1.39%)
Jun 14, 2004 21.95 21.95 21.73 21.73 386,890 -0.29(-1.31%)
Jun 10, 2004 22.03 22.11 21.99 22.02 221,893 +0.05(+0.21%)
Jun 09, 2004 22.14 22.25 21.97 21.97 177,411 -0.22(-1.00%)
Jun 08, 2004 22.23 22.25 22.15 22.19 395,166 -0.07(-0.30%)
Jun 07, 2004 21.99 22.26 21.99 22.26 617,059 +0.29(+1.34%)
Jun 04, 2004 21.94 22.03 21.81 21.97 213,617 +0.19(+0.87%)
Jun 03, 2004 21.97 21.99 21.58 21.78 211,031 -0.25(-1.14%)
Jun 02, 2004 22.07 22.13 21.93 22.03 246,720 -0.03(-0.14%)
Jun 01, 2004 21.98 22.06 21.88 22.06 279,823 +0.10(+0.44%)
May 28, 2004 21.91 21.99 21.85 21.96 209,479 +0.11(+0.49%)
May 27, 2004 21.85 21.94 21.68 21.86 212,583 +0.07(+0.33%)
May 26, 2004 21.63 21.79 21.57 21.79 572,577 +0.14(+0.63%)
May 25, 2004 21.17 21.65 21.15 21.65 1,115,672 +0.43(+2.05%)
May 24, 2004 21.03 21.21 21.03 21.21 131,377 +0.27(+1.27%)
May 21, 2004 20.99 21.08 20.87 20.95 128,791 +0.04(+0.19%)
May 20, 2004 20.84 20.99 20.81 20.91 140,170 +0.07(+0.34%)
May 19, 2004 21.02 21.21 20.78 20.83 265,858 -0.04(-0.19%)
May 18, 2004 20.86 20.92 20.79 20.87 560,681 +0.10(+0.50%)
May 17, 2004 20.71 20.92 20.55 20.77 350,167 -0.21(-0.99%)
May 14, 2004 20.97 21.17 20.84 20.98 233,272 +0.06(+0.28%)
May 13, 2004 20.94 21.11 20.89 20.92 291,719 -0.03(-0.17%)
May 12, 2004 20.91 20.98 20.54 20.95 1,523,253 +0.03(+0.12%)
May 11, 2004 20.73 21.04 20.73 20.93 289,133 +0.18(+0.87%)
May 10, 2004 20.90 20.97 20.60 20.75 767,057 -0.31(-1.48%)
May 07, 2004 21.46 21.70 21.06 21.06 569,991 -0.52(-2.39%)
May 06, 2004 21.66 21.66 21.39 21.58 400,338 -0.24(-1.10%)
May 05, 2004 21.79 21.85 21.69 21.82 294,305 +0.14(+0.67%)
May 04, 2004 21.70 21.93 21.65 21.67 481,544 -0.03(-0.13%)
May 03, 2004 21.57 21.71 21.48 21.70 1,070,673 +0.23(+1.09%)
Apr 30, 2004 21.71 21.71 21.42 21.47 545,164 -0.23(-1.08%)
Apr 29, 2004 22.01 22.04 21.54 21.70 448,441 -0.39(-1.76%)
Apr 28, 2004 22.30 22.30 21.93 22.09 715,334 -0.20(-0.92%)
Apr 27, 2004 22.33 22.54 22.23 22.29 260,685 +0.05(+0.23%)
Apr 26, 2004 22.39 22.48 22.21 22.24 247,237 -0.07(-0.31%)
Apr 23, 2004 22.43 22.45 22.16 22.31 754,126 -0.09(-0.40%)
Apr 22, 2004 22.08 22.46 22.03 22.40 717,920 +0.34(+1.56%)
Apr 21, 2004 21.91 22.08 21.78 22.06 322,753 +0.28(+1.28%)
Apr 20, 2004 22.21 22.28 21.78 21.78 759,816 -0.41(-1.84%)
Apr 19, 2004 22.13 22.22 22.04 22.19 537,405 +0.06(+0.26%)
Apr 16, 2004 22.01 22.19 21.93 22.13 308,271 +0.18(+0.84%)
Apr 15, 2004 21.91 22.10 21.80 21.94 670,852 +0.02(+0.10%)
Apr 14, 2004 21.98 22.14 21.84 21.92 234,306 -0.17(-0.79%)
Apr 13, 2004 22.54 22.54 22.04 22.10 557,060 -0.34(-1.53%)
Apr 12, 2004 22.50 22.66 22.43 22.44 526,026 -0.04(-0.17%)
Apr 08, 2004 22.71 22.71 22.41 22.48 166,031 -0.09(-0.42%)
Apr 07, 2004 22.52 22.65 22.43 22.57 511,544 -0.01(-0.03%)
Apr 06, 2004 22.62 22.68 22.52 22.58 363,098 -0.08(-0.37%)
Apr 05, 2004 22.65 22.71 22.56 22.66 601,025 +0.02(+0.10%)
Apr 02, 2004 22.81 22.81 22.57 22.64 1,373,255 +0.11(+0.48%)
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.