Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.27 19.32 19.17 19.17 369,774 -0.07(-0.35%)
Feb 27, 2002 19.21 19.33 19.15 19.24 242,664 +0.11(+0.59%)
Feb 26, 2002 19.05 19.20 19.01 19.13 256,627 +0.12(+0.64%)
Feb 25, 2002 18.84 19.04 18.84 19.00 800,697 +0.24(+1.30%)
Feb 22, 2002 18.52 18.80 18.52 18.76 288,886 +0.25(+1.32%)
Feb 21, 2002 18.70 18.83 18.52 18.52 298,516 -0.23(-1.25%)
Feb 20, 2002 18.55 18.75 18.38 18.75 76,073 +0.28(+1.53%)
Feb 19, 2002 18.68 18.68 18.46 18.47 206,553 -0.23(-1.25%)
Feb 18, 2002 18.84 18.84 18.65 18.70 362,552 +0.00(+0.00%)
Feb 15, 2002 18.84 18.84 18.65 18.70 362,552 -0.12(-0.66%)
Feb 14, 2002 18.87 18.97 18.80 18.83 106,888 -0.01(-0.07%)
Feb 13, 2002 18.66 18.84 18.66 18.84 121,813 +0.16(+0.86%)
Feb 12, 2002 18.58 18.75 18.58 18.68 231,109 -0.04(-0.20%)
Feb 11, 2002 18.47 18.72 18.46 18.72 393,848 +0.27(+1.46%)
Feb 08, 2002 18.14 18.46 18.14 18.45 363,515 +0.29(+1.61%)
Feb 07, 2002 18.16 18.25 18.09 18.15 121,813 -0.01(-0.03%)
Feb 06, 2002 18.28 18.39 18.14 18.16 604,254 -0.16(-0.87%)
Feb 05, 2002 18.31 18.42 18.21 18.32 90,999 -0.06(-0.33%)
Feb 04, 2002 18.61 18.61 18.37 18.38 106,888 -0.34(-1.81%)
Feb 01, 2002 18.78 18.82 18.66 18.72 171,405 -0.02(-0.11%)
Jan 31, 2002 18.70 18.80 18.68 18.74 99,665 +0.06(+0.34%)
Jan 30, 2002 18.47 18.68 18.22 18.68 115,073 +0.18(+1.00%)
Jan 29, 2002 18.78 18.85 18.39 18.49 171,887 -0.27(-1.42%)
Jan 28, 2002 18.84 18.84 18.72 18.76 225,331 -0.08(-0.41%)
Jan 25, 2002 18.66 18.84 18.66 18.83 36,110 +0.12(+0.64%)
Jan 24, 2002 18.56 18.74 18.56 18.71 108,332 +0.18(+0.96%)
Jan 23, 2002 18.31 18.53 18.20 18.53 89,554 +0.25(+1.37%)
Jan 22, 2002 18.48 18.48 18.23 18.28 208,961 -0.13(-0.73%)
Jan 21, 2002 18.48 18.59 18.38 18.42 116,999 +0.00(+0.00%)
Jan 18, 2002 18.48 18.59 18.38 18.42 116,999 -0.15(-0.83%)
Jan 17, 2002 18.50 18.57 18.41 18.57 65,962 +0.16(+0.86%)
Jan 16, 2002 18.51 18.58 18.37 18.41 586,921 -0.21(-1.11%)
Jan 15, 2002 18.52 18.67 18.47 18.62 68,369 +0.18(+0.97%)
Jan 14, 2002 18.68 18.68 18.44 18.44 106,406 -0.35(-1.87%)
Jan 11, 2002 18.96 18.96 18.78 18.79 53,925 -0.14(-0.75%)
Jan 10, 2002 18.97 18.98 18.90 18.94 235,923 +0.14(+0.76%)
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.