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 (%)
Dec 31, 2004 24.92 25.05 24.84 24.84 160,342 -0.01(-0.04%)
Dec 30, 2004 24.90 24.97 24.84 24.85 261,202 -0.01(-0.03%)
Dec 29, 2004 24.82 24.86 24.74 24.86 264,306 +0.03(+0.12%)
Dec 28, 2004 24.69 24.83 24.62 24.83 1,457,047 +0.29(+1.18%)
Dec 27, 2004 24.76 24.76 24.45 24.54 329,477 -0.24(-0.96%)
Dec 23, 2004 24.80 24.85 24.72 24.78 277,237 -0.02(-0.08%)
Dec 22, 2004 24.75 24.85 24.75 24.80 298,961 +0.09(+0.36%)
Dec 21, 2004 24.58 24.71 24.51 24.71 470,165 +0.28(+1.15%)
Dec 20, 2004 24.58 24.62 24.39 24.43 382,235 -0.14(-0.55%)
Dec 17, 2004 24.55 24.59 24.47 24.56 299,995 -0.08(-0.34%)
Dec 16, 2004 24.74 24.74 24.53 24.65 323,788 -0.08(-0.31%)
Dec 15, 2004 24.55 24.76 24.55 24.72 281,892 +0.18(+0.74%)
Dec 14, 2004 24.37 24.54 24.34 24.54 257,065 +0.20(+0.83%)
Dec 13, 2004 24.23 24.34 24.18 24.34 297,926 +0.20(+0.82%)
Dec 10, 2004 24.02 24.17 23.99 24.14 214,651 +0.09(+0.39%)
Dec 09, 2004 23.91 24.08 23.82 24.05 226,031 +0.12(+0.49%)
Dec 08, 2004 23.89 24.00 23.83 23.93 267,409 +0.09(+0.38%)
Dec 07, 2004 24.17 24.17 23.84 23.84 380,683 -0.24(-1.00%)
Dec 06, 2004 24.23 24.23 24.03 24.08 252,410 -0.16(-0.65%)
Dec 03, 2004 24.17 24.30 24.17 24.24 505,337 +0.06(+0.23%)
Dec 02, 2004 24.26 24.28 24.11 24.18 226,031 -0.11(-0.45%)
Dec 01, 2004 24.17 24.31 24.11 24.29 264,823 +0.27(+1.11%)
Nov 30, 2004 24.05 24.11 23.99 24.03 234,824 -0.07(-0.27%)
Nov 29, 2004 24.23 24.23 23.92 24.09 252,410 -0.03(-0.14%)
Nov 26, 2004 24.17 24.23 24.12 24.12 91,033 -0.00(-0.02%)
Nov 24, 2004 23.99 24.13 23.96 24.13 335,684 +0.24(+1.02%)
Nov 23, 2004 23.82 23.91 23.69 23.88 286,030 +0.10(+0.42%)
Nov 22, 2004 23.56 23.80 23.56 23.78 369,822 +0.21(+0.90%)
Nov 19, 2004 23.84 23.84 23.54 23.57 315,512 -0.23(-0.97%)
Nov 18, 2004 23.85 23.87 23.70 23.80 234,824 +0.04(+0.18%)
Nov 17, 2004 23.82 23.94 23.76 23.76 340,856 +0.12(+0.52%)
Nov 16, 2004 23.75 23.76 23.61 23.64 325,339 -0.10(-0.42%)
Nov 15, 2004 23.78 23.78 23.67 23.74 670,852 -0.04(-0.15%)
Nov 12, 2004 23.52 23.77 23.40 23.77 246,203 +0.28(+1.20%)
Nov 11, 2004 23.33 23.50 23.30 23.49 203,272 +0.22(+0.94%)
Nov 10, 2004 23.24 23.33 23.20 23.27 297,409 +0.07(+0.32%)
Nov 09, 2004 23.18 23.26 23.16 23.20 259,134 +0.06(+0.27%)
Nov 08, 2004 23.22 23.24 23.08 23.14 272,064 -0.06(-0.27%)
Nov 05, 2004 23.25 23.34 23.13 23.20 673,438 +0.03(+0.14%)
Nov 04, 2004 22.83 23.18 22.82 23.17 460,337 +0.33(+1.45%)
Nov 03, 2004 22.90 22.90 22.73 22.84 378,097 +0.32(+1.43%)
Nov 02, 2004 22.59 22.70 22.46 22.52 421,028 +0.02(+0.07%)
Nov 01, 2004 22.48 22.54 22.43 22.50 1,684,112 +0.04(+0.20%)
Oct 29, 2004 22.45 22.51 22.32 22.46 192,928 +0.06(+0.27%)
Oct 28, 2004 22.46 22.51 22.32 22.40 199,134 -0.11(-0.48%)
Oct 27, 2004 22.30 22.50 22.25 22.50 281,892 +0.19(+0.86%)
Oct 26, 2004 22.04 22.31 21.93 22.31 460,855 +0.28(+1.28%)
Oct 25, 2004 21.85 22.05 21.82 22.03 277,754 +0.11(+0.52%)
Oct 22, 2004 22.07 22.12 21.91 21.92 242,065 -0.12(-0.55%)
Oct 21, 2004 21.89 22.10 21.79 22.04 267,927 +0.17(+0.78%)
Oct 20, 2004 21.79 21.91 21.65 21.87 928,951 +0.05(+0.22%)
Oct 19, 2004 22.06 22.12 21.80 21.82 331,546 -0.18(-0.80%)
Oct 18, 2004 21.89 22.02 21.86 22.00 238,444 +0.01(+0.03%)
Oct 15, 2004 21.90 22.06 21.81 21.99 154,135 +0.11(+0.51%)
Oct 14, 2004 22.07 22.07 21.87 21.88 389,476 -0.14(-0.63%)
Oct 13, 2004 22.33 22.33 21.94 22.02 263,271 -0.24(-1.06%)
Oct 12, 2004 22.23 22.31 22.11 22.25 241,548 -0.04(-0.17%)
Oct 11, 2004 22.33 22.35 22.23 22.29 163,445 -0.01(-0.03%)
Oct 08, 2004 22.47 22.48 22.26 22.30 299,478 -0.17(-0.76%)
Oct 07, 2004 22.73 22.73 22.44 22.47 286,547 -0.27(-1.18%)
Oct 06, 2004 22.59 22.75 22.55 22.74 358,442 +0.16(+0.73%)
Oct 05, 2004 22.64 22.65 22.52 22.57 320,167 -0.03(-0.15%)
Oct 04, 2004 22.74 22.79 22.57 22.61 801,712 -0.02(-0.09%)
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.