Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.18 22.24 22.18 22.24 61,147 +0.08(+0.38%)
Nov 26, 2003 22.17 22.20 21.96 22.15 318,256 +0.10(+0.44%)
Nov 25, 2003 21.88 22.10 21.94 22.06 220,516 +0.18(+0.81%)
Nov 24, 2003 21.60 21.85 21.60 21.88 179,109 +0.41(+1.89%)
Nov 21, 2003 21.50 21.50 21.43 21.48 142,998 +0.10(+0.49%)
Nov 20, 2003 21.44 21.60 21.37 21.37 126,147 -0.15(-0.68%)
Nov 19, 2003 21.37 21.55 21.37 21.52 176,702 +0.16(+0.76%)
Nov 18, 2003 21.72 21.72 21.38 21.36 151,665 -0.19(-0.90%)
Nov 17, 2003 21.52 21.58 21.42 21.55 375,552 -0.15(-0.67%)
Nov 14, 2003 22.01 22.10 21.69 21.69 201,739 -0.26(-1.18%)
Nov 13, 2003 21.86 22.00 21.86 21.95 284,553 +0.07(+0.34%)
Nov 12, 2003 21.69 21.89 21.69 21.88 119,406 +0.30(+1.40%)
Nov 11, 2003 21.64 21.64 21.53 21.58 156,961 -0.06(-0.27%)
Nov 10, 2003 21.90 21.90 21.65 21.64 248,442 -0.21(-0.98%)
Nov 07, 2003 21.97 21.97 21.85 21.85 218,109 -0.07(-0.34%)
Nov 06, 2003 21.75 21.92 21.68 21.92 181,517 +0.20(+0.90%)
Nov 05, 2003 21.61 21.73 21.53 21.73 134,332 +0.07(+0.33%)
Nov 04, 2003 21.61 21.74 21.57 21.66 316,956 +0.03(+0.12%)
Nov 03, 2003 21.36 21.63 21.52 21.63 539,818 +0.28(+1.30%)
Oct 31, 2003 21.27 21.39 21.27 21.35 221,479 -0.02(-0.08%)
Oct 30, 2003 21.39 21.39 21.23 21.37 262,405 +0.13(+0.63%)
Oct 29, 2003 21.08 21.27 21.08 21.24 136,739 +0.17(+0.80%)
Oct 28, 2003 20.89 21.07 20.80 21.07 126,628 +0.23(+1.12%)
Oct 27, 2003 20.74 20.93 20.73 20.84 346,182 +0.20(+0.98%)
Oct 24, 2003 20.61 20.64 20.44 20.63 85,221 -0.03(-0.15%)
Oct 23, 2003 20.71 20.71 20.48 20.67 140,109 -0.05(-0.23%)
Oct 22, 2003 20.85 20.90 20.64 20.71 120,369 -0.25(-1.18%)
Oct 21, 2003 20.89 20.99 20.89 20.96 67,406 +0.08(+0.39%)
Oct 20, 2003 20.87 20.91 20.75 20.88 110,258 +0.05(+0.23%)
Oct 17, 2003 21.08 21.08 20.77 20.83 245,072 -0.25(-1.18%)
Oct 16, 2003 21.03 21.10 20.99 21.08 140,109 +0.13(+0.63%)
Oct 15, 2003 21.18 21.25 20.95 20.95 135,776 -0.22(-1.02%)
Oct 14, 2003 20.98 21.16 20.98 21.16 120,850 +0.09(+0.44%)
Oct 13, 2003 20.94 21.10 20.89 21.07 214,738 +0.24(+1.16%)
Oct 10, 2003 20.85 20.89 20.76 20.83 240,738 +0.04(+0.17%)
Oct 09, 2003 20.83 21.01 20.83 20.79 97,258 +0.06(+0.28%)
Oct 08, 2003 20.75 20.83 20.70 20.74 719,808 -0.01(-0.05%)
Oct 07, 2003 20.58 20.75 20.49 20.75 133,850 +0.10(+0.49%)
Oct 06, 2003 20.58 20.67 20.58 20.64 129,998 +0.05(+0.23%)
Oct 03, 2003 20.26 20.64 20.49 20.60 183,442 +0.32(+1.56%)
Oct 02, 2003 20.20 20.32 20.15 20.28 269,627 +0.10(+0.47%)
Oct 01, 2003 19.96 20.19 19.82 20.19 864,252 +0.46(+2.33%)
Sep 30, 2003 19.66 19.86 19.66 19.73 152,628 -0.14(-0.70%)
Sep 29, 2003 19.78 19.85 19.66 19.87 113,147 +0.23(+1.16%)
Sep 26, 2003 19.80 19.81 19.64 19.64 395,293 -0.19(-0.94%)
Sep 25, 2003 20.20 20.20 19.82 19.82 129,517 -0.27(-1.35%)
Sep 24, 2003 20.46 20.46 20.07 20.10 409,737 -0.32(-1.55%)
Sep 23, 2003 20.33 20.42 20.31 20.41 172,850 +0.12(+0.61%)
Sep 22, 2003 20.44 20.34 20.19 20.29 201,257 -0.15(-0.73%)
Sep 19, 2003 20.43 20.51 20.43 20.44 258,071 -0.02(-0.09%)
Sep 18, 2003 20.25 20.46 20.16 20.46 151,665 +0.25(+1.24%)
Sep 17, 2003 20.22 20.26 20.14 20.20 126,147 -0.04(-0.22%)
Sep 16, 2003 20.01 20.27 20.12 20.25 155,998 +0.25(+1.25%)
Sep 15, 2003 20.06 20.08 19.97 20.00 99,184 -0.07(-0.37%)
Sep 12, 2003 19.97 20.10 19.81 20.07 210,887 +0.07(+0.36%)
Sep 11, 2003 19.90 20.06 19.90 20.00 88,591 +0.12(+0.63%)
Sep 10, 2003 20.16 20.17 19.63 19.88 190,665 -0.45(-2.24%)
Sep 09, 2003 20.33 20.40 20.30 20.33 85,702 -0.13(-0.65%)
Sep 08, 2003 20.26 20.48 20.26 20.46 133,369 +0.26(+1.31%)
Sep 05, 2003 20.24 20.41 20.18 20.20 115,554 -0.17(-0.83%)
Sep 04, 2003 20.27 20.37 20.16 20.37 116,036 +0.11(+0.54%)
Sep 03, 2003 20.23 20.31 20.19 20.26 186,813 +0.08(+0.40%)
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.