Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.17 18.50 18.17 18.50 1,129,888 +0.52(+2.86%)
May 29, 2003 18.09 18.21 17.94 17.98 309,070 -0.02(-0.09%)
May 28, 2003 18.09 18.11 17.98 18.00 258,040 +0.01(+0.07%)
May 27, 2003 17.68 17.99 17.67 17.99 107,356 +0.31(+1.73%)
May 23, 2003 17.43 17.70 17.42 17.68 131,427 +0.17(+0.96%)
May 22, 2003 17.43 17.54 17.35 17.51 250,337 +0.13(+0.78%)
May 21, 2003 17.26 17.38 17.19 17.38 83,766 +0.14(+0.81%)
May 20, 2003 17.26 17.34 17.17 17.24 52,955 -0.03(-0.18%)
May 19, 2003 17.57 17.57 17.25 17.27 148,758 -0.36(-2.05%)
May 16, 2003 17.69 18.02 17.54 17.63 209,898 -0.06(-0.36%)
May 15, 2003 17.70 17.70 17.57 17.70 73,175 +0.09(+0.53%)
May 14, 2003 17.66 17.66 17.50 17.60 68,361 +0.06(+0.37%)
May 13, 2003 17.48 17.62 17.45 17.54 112,170 -0.03(-0.19%)
May 12, 2003 17.29 17.58 17.29 17.57 98,209 +0.24(+1.37%)
May 09, 2003 17.17 17.33 17.15 17.33 136,241 +0.23(+1.37%)
May 08, 2003 17.12 17.18 17.07 17.10 86,655 -0.15(-0.86%)
May 07, 2003 17.19 17.28 17.13 17.25 388,985 +0.03(+0.17%)
May 06, 2003 17.12 17.32 17.12 17.22 222,896 +0.08(+0.47%)
May 05, 2003 17.17 17.18 17.03 17.14 271,519 +0.05(+0.27%)
May 02, 2003 16.80 17.09 16.80 17.09 78,471 +0.28(+1.68%)
May 01, 2003 16.73 16.84 16.53 16.81 716,831 +0.01(+0.06%)
Apr 30, 2003 16.63 16.90 16.63 16.80 132,871 +0.03(+0.16%)
Apr 29, 2003 16.80 16.89 16.69 16.77 99,172 +0.06(+0.36%)
Apr 28, 2003 16.53 16.79 16.52 16.71 671,578 +0.22(+1.34%)
Apr 25, 2003 16.66 16.66 16.45 16.49 77,026 -0.14(-0.84%)
Apr 24, 2003 16.62 16.75 16.60 16.63 179,087 -0.08(-0.49%)
Apr 23, 2003 16.61 16.77 16.57 16.71 217,119 +0.14(+0.87%)
Apr 22, 2003 16.18 16.62 16.18 16.57 322,550 +0.30(+1.83%)
Apr 21, 2003 16.20 16.29 16.14 16.27 407,279 +0.11(+0.68%)
Apr 17, 2003 15.99 16.21 15.99 16.16 236,857 +0.20(+1.28%)
Apr 16, 2003 16.15 16.17 15.93 15.96 82,322 -0.13(-0.79%)
Apr 15, 2003 15.89 16.10 15.89 16.08 98,209 +0.07(+0.44%)
Apr 14, 2003 15.83 16.01 15.76 16.01 459,754 +0.30(+1.93%)
Apr 11, 2003 15.91 15.96 15.69 15.71 81,359 -0.10(-0.66%)
Apr 10, 2003 15.68 15.81 15.68 15.81 142,499 +0.12(+0.77%)
Apr 09, 2003 15.79 15.94 15.69 15.69 160,793 -0.08(-0.53%)
Apr 08, 2003 15.84 15.91 15.73 15.78 69,324 -0.11(-0.72%)
Apr 07, 2003 16.15 16.27 15.86 15.89 195,455 +0.01(+0.08%)
Apr 04, 2003 15.95 15.99 15.80 15.88 171,866 -0.01(-0.05%)
Apr 03, 2003 16.10 16.13 15.84 15.89 242,153 -0.19(-1.18%)
Apr 02, 2003 15.98 16.11 15.93 16.08 110,244 +0.34(+2.18%)
Apr 01, 2003 15.58 15.75 15.51 15.73 717,312 +0.08(+0.53%)
Mar 31, 2003 15.55 15.71 15.42 15.65 46,216 -0.04(-0.28%)
Mar 28, 2003 15.66 15.78 15.64 15.69 124,687 +0.02(+0.15%)
Mar 27, 2003 15.63 15.77 15.53 15.67 162,719 +0.01(+0.08%)
Mar 26, 2003 15.79 15.79 15.60 15.66 90,987 -0.11(-0.67%)
Mar 25, 2003 15.62 15.84 15.58 15.76 173,791 +0.15(+0.98%)
Mar 24, 2003 15.83 15.88 15.56 15.61 261,409 -0.51(-3.16%)
Mar 21, 2003 15.86 16.14 15.83 16.12 687,946 +0.36(+2.29%)
Mar 20, 2003 15.57 15.83 15.43 15.76 147,313 +0.07(+0.42%)
Mar 19, 2003 15.65 15.69 15.52 15.69 293,664 +0.04(+0.28%)
Mar 18, 2003 15.61 15.65 15.44 15.65 154,535 +0.18(+1.17%)
Mar 17, 2003 15.08 15.52 15.03 15.47 99,653 +0.36(+2.41%)
Mar 14, 2003 15.18 15.24 15.07 15.10 116,984 -0.06(-0.38%)
Mar 13, 2003 14.89 15.16 14.80 15.16 114,096 +0.38(+2.54%)
Mar 12, 2003 14.73 14.80 14.58 14.79 125,168 +0.01(+0.08%)
Mar 11, 2003 14.96 15.07 14.76 14.77 204,602 -0.18(-1.22%)
Mar 10, 2003 15.15 15.16 14.90 14.96 80,878 -0.34(-2.21%)
Mar 07, 2003 15.14 15.34 15.08 15.29 61,621 +0.09(+0.57%)
Mar 06, 2003 15.24 15.32 15.18 15.21 81,841 -0.13(-0.84%)
Mar 05, 2003 15.33 15.43 15.29 15.34 104,949 -0.06(-0.39%)
Mar 04, 2003 15.50 15.54 15.37 15.40 46,216 -0.16(-1.05%)
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.