Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.53 23.62 23.47 23.59 194,998 +0.11(+0.49%)
May 27, 2004 23.47 23.57 23.29 23.48 197,887 +0.08(+0.33%)
May 26, 2004 23.24 23.40 23.18 23.40 532,995 +0.15(+0.63%)
May 25, 2004 22.75 23.26 22.73 23.26 1,038,546 +0.47(+2.05%)
May 24, 2004 22.59 22.79 22.59 22.79 122,295 +0.29(+1.27%)
May 21, 2004 22.55 22.64 22.42 22.50 119,887 +0.04(+0.19%)
May 20, 2004 22.38 22.55 22.35 22.46 130,480 +0.08(+0.34%)
May 19, 2004 22.58 22.78 22.33 22.38 247,479 -0.04(-0.19%)
May 18, 2004 22.41 22.48 22.33 22.42 521,921 +0.11(+0.50%)
May 17, 2004 22.24 22.47 22.08 22.31 325,960 -0.22(-0.99%)
May 14, 2004 22.52 22.75 22.39 22.53 217,146 +0.06(+0.28%)
May 13, 2004 22.49 22.68 22.44 22.47 271,553 -0.04(-0.17%)
May 12, 2004 22.46 22.54 22.06 22.51 1,417,951 +0.03(+0.12%)
May 11, 2004 22.27 22.60 22.27 22.48 269,145 +0.19(+0.87%)
May 10, 2004 22.45 22.53 22.13 22.29 714,031 -0.33(-1.48%)
May 07, 2004 23.05 23.31 22.62 22.62 530,588 -0.55(-2.39%)
May 06, 2004 23.26 23.26 22.98 23.18 372,663 -0.26(-1.10%)
May 05, 2004 23.41 23.47 23.30 23.44 273,960 +0.16(+0.67%)
May 04, 2004 23.31 23.56 23.26 23.28 448,255 -0.03(-0.13%)
May 03, 2004 23.17 23.32 23.07 23.31 996,658 +0.25(+1.09%)
Apr 30, 2004 23.32 23.32 23.01 23.06 507,477 -0.25(-1.08%)
Apr 29, 2004 23.65 23.68 23.14 23.31 417,440 -0.42(-1.76%)
Apr 28, 2004 23.95 23.95 23.56 23.73 665,883 -0.22(-0.92%)
Apr 27, 2004 23.99 24.21 23.88 23.95 242,664 +0.06(+0.23%)
Apr 26, 2004 24.05 24.14 23.86 23.89 230,146 -0.07(-0.31%)
Apr 23, 2004 24.09 24.12 23.81 23.97 701,994 -0.10(-0.40%)
Apr 22, 2004 23.72 24.13 23.67 24.06 668,290 +0.37(+1.56%)
Apr 21, 2004 23.54 23.72 23.40 23.69 300,441 +0.30(+1.28%)
Apr 20, 2004 23.86 23.94 23.39 23.39 707,290 -0.44(-1.84%)
Apr 19, 2004 23.77 23.87 23.68 23.83 500,255 +0.06(+0.26%)
Apr 16, 2004 23.64 23.84 23.55 23.77 286,960 +0.20(+0.84%)
Apr 15, 2004 23.53 23.74 23.42 23.57 624,476 +0.02(+0.10%)
Apr 14, 2004 23.61 23.78 23.47 23.55 218,109 -0.19(-0.79%)
Apr 13, 2004 24.22 24.22 23.68 23.74 518,551 -0.37(-1.53%)
Apr 12, 2004 24.18 24.34 24.09 24.11 489,662 -0.04(-0.17%)
Apr 08, 2004 24.39 24.39 24.08 24.15 154,554 -0.10(-0.42%)
Apr 07, 2004 24.20 24.33 24.10 24.25 476,181 -0.01(-0.03%)
Apr 06, 2004 24.30 24.37 24.19 24.26 337,997 -0.09(-0.37%)
Apr 05, 2004 24.33 24.40 24.23 24.35 559,476 +0.02(+0.10%)
Apr 02, 2004 24.51 24.51 24.25 24.32 1,278,322 +0.12(+0.48%)
Apr 01, 2004 24.08 24.27 24.05 24.21 255,183 +0.20(+0.82%)
Mar 31, 2004 24.00 24.08 23.82 24.01 397,700 +0.06(+0.26%)
Mar 30, 2004 23.71 23.95 23.71 23.95 367,848 +0.20(+0.83%)
Mar 29, 2004 23.59 23.76 23.59 23.75 446,329 +0.24(+1.02%)
Mar 26, 2004 23.45 23.61 23.45 23.51 422,255 +0.06(+0.26%)
Mar 25, 2004 23.19 23.48 23.17 23.45 300,923 +0.33(+1.41%)
Mar 24, 2004 23.33 23.37 23.09 23.12 194,998 -0.16(-0.70%)
Mar 23, 2004 23.33 23.45 23.20 23.29 226,775 +0.02(+0.11%)
Mar 22, 2004 23.48 23.52 23.23 23.26 632,179 -0.37(-1.57%)
Mar 19, 2004 23.81 23.94 23.63 23.63 136,258 -0.21(-0.90%)
Mar 18, 2004 23.80 23.92 23.63 23.85 174,294 -0.05(-0.22%)
Mar 17, 2004 23.60 23.91 23.60 23.90 661,550 +0.35(+1.47%)
Mar 16, 2004 23.71 23.71 23.39 23.55 186,331 +0.05(+0.22%)
Mar 15, 2004 23.82 23.84 23.47 23.50 279,738 -0.34(-1.41%)
Mar 12, 2004 23.66 23.91 23.58 23.84 409,737 +0.37(+1.56%)
Mar 11, 2004 23.67 23.91 23.47 23.47 389,996 -0.26(-1.11%)
Mar 10, 2004 24.24 24.24 23.74 23.74 284,071 -0.49(-2.02%)
Mar 09, 2004 24.38 24.38 24.12 24.23 155,998 -0.16(-0.64%)
Mar 08, 2004 24.62 24.70 24.38 24.38 312,960 -0.23(-0.95%)
Mar 05, 2004 24.38 24.67 24.34 24.62 309,590 +0.16(+0.66%)
Mar 04, 2004 24.36 24.46 24.30 24.45 312,960 +0.16(+0.67%)
Mar 03, 2004 24.30 24.37 24.06 24.29 145,887 -0.06(-0.23%)
Mar 02, 2004 24.36 24.45 24.31 24.35 262,405 -0.04(-0.18%)
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.