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 (%)
Mar 31, 2004 24.00 24.09 23.82 24.01 397,651 +0.06(+0.26%)
Mar 30, 2004 23.71 23.95 23.71 23.95 367,803 +0.20(+0.83%)
Mar 29, 2004 23.59 23.76 23.59 23.75 446,274 +0.24(+1.02%)
Mar 26, 2004 23.45 23.62 23.45 23.51 422,203 +0.06(+0.26%)
Mar 25, 2004 23.19 23.49 23.17 23.45 300,886 +0.33(+1.41%)
Mar 24, 2004 23.33 23.38 23.09 23.13 194,974 -0.16(-0.70%)
Mar 23, 2004 23.34 23.46 23.21 23.29 226,747 +0.02(+0.11%)
Mar 22, 2004 23.48 23.53 23.24 23.26 632,101 -0.37(-1.57%)
Mar 19, 2004 23.82 23.94 23.64 23.64 136,241 -0.21(-0.90%)
Mar 18, 2004 23.80 23.92 23.64 23.85 174,273 -0.05(-0.22%)
Mar 17, 2004 23.61 23.91 23.61 23.90 661,468 +0.35(+1.47%)
Mar 16, 2004 23.71 23.71 23.40 23.56 186,308 +0.05(+0.22%)
Mar 15, 2004 23.83 23.85 23.47 23.50 279,703 -0.34(-1.41%)
Mar 12, 2004 23.66 23.91 23.59 23.84 409,686 +0.37(+1.56%)
Mar 11, 2004 23.67 23.91 23.47 23.47 389,948 -0.26(-1.11%)
Mar 10, 2004 24.24 24.25 23.74 23.74 284,036 -0.49(-2.02%)
Mar 09, 2004 24.38 24.38 24.13 24.23 155,979 -0.16(-0.64%)
Mar 08, 2004 24.62 24.70 24.38 24.38 312,921 -0.23(-0.95%)
Mar 05, 2004 24.39 24.67 24.34 24.62 309,551 +0.16(+0.66%)
Mar 04, 2004 24.37 24.47 24.30 24.46 312,921 +0.16(+0.67%)
Mar 03, 2004 24.30 24.37 24.06 24.29 145,869 -0.06(-0.23%)
Mar 02, 2004 24.37 24.45 24.31 24.35 262,372 -0.04(-0.18%)
Mar 01, 2004 24.14 24.39 24.13 24.39 348,065 +0.37(+1.56%)
Feb 27, 2004 24.01 24.11 23.93 24.02 188,715 +0.06(+0.25%)
Feb 26, 2004 23.83 24.00 23.73 23.96 162,237 +0.18(+0.75%)
Feb 25, 2004 23.63 23.82 23.60 23.78 414,500 +0.19(+0.79%)
Feb 24, 2004 23.58 23.73 23.47 23.59 243,116 -0.02(-0.11%)
Feb 23, 2004 23.91 23.91 23.54 23.62 223,859 -0.23(-0.98%)
Feb 20, 2004 24.04 24.04 23.69 23.85 215,193 -0.10(-0.41%)
Feb 19, 2004 24.33 24.37 23.95 23.95 238,301 -0.27(-1.12%)
Feb 18, 2004 24.30 24.36 24.16 24.22 279,703 -0.07(-0.27%)
Feb 17, 2004 24.28 24.35 24.18 24.29 286,443 +0.25(+1.03%)
Feb 13, 2004 24.24 24.28 23.97 24.04 256,114 -0.13(-0.52%)
Feb 12, 2004 24.15 24.26 24.10 24.17 133,352 -0.00(-0.02%)
Feb 11, 2004 23.97 24.19 23.85 24.17 617,177 +0.22(+0.94%)
Feb 10, 2004 23.83 23.95 23.79 23.95 252,744 +0.12(+0.52%)
Feb 09, 2004 23.82 23.90 23.78 23.83 669,170 +0.16(+0.68%)
Feb 06, 2004 23.34 23.69 23.34 23.67 658,098 +0.36(+1.54%)
Feb 05, 2004 23.18 23.34 23.18 23.31 365,396 +0.09(+0.39%)
Feb 04, 2004 23.31 23.37 23.13 23.21 405,353 -0.27(-1.17%)
Feb 03, 2004 23.40 23.50 23.39 23.49 151,165 -0.01(-0.03%)
Feb 02, 2004 23.47 23.66 23.31 23.50 755,826 +0.07(+0.29%)
Jan 30, 2004 23.33 23.49 23.24 23.43 206,528 -0.01(-0.05%)
Jan 29, 2004 23.62 23.66 23.18 23.44 269,594 -0.12(-0.49%)
Jan 28, 2004 23.89 23.97 23.48 23.56 616,696 -0.28(-1.19%)
Jan 27, 2004 23.99 24.01 23.83 23.84 200,269 -0.24(-0.99%)
Jan 26, 2004 23.90 24.08 23.75 24.08 152,128 +0.16(+0.69%)
Jan 23, 2004 23.86 24.06 23.80 23.91 270,075 +0.07(+0.31%)
Jan 22, 2004 23.96 23.98 23.77 23.84 270,075 -0.08(-0.32%)
Jan 21, 2004 23.78 23.94 23.66 23.91 222,415 +0.11(+0.47%)
Jan 20, 2004 23.60 23.80 23.52 23.80 473,715 +0.32(+1.35%)
Jan 16, 2004 23.38 23.55 23.38 23.48 725,496 +0.05(+0.20%)
Jan 15, 2004 23.37 23.44 23.18 23.44 309,551 +0.09(+0.40%)
Jan 14, 2004 23.18 23.35 23.18 23.34 370,210 +0.15(+0.64%)
Jan 13, 2004 23.33 23.33 23.08 23.20 153,572 -0.09(-0.38%)
Jan 12, 2004 23.14 23.29 23.14 23.29 198,825 +0.09(+0.37%)
Jan 09, 2004 23.11 23.34 23.02 23.20 339,399 +0.05(+0.20%)
Jan 08, 2004 23.15 23.21 23.00 23.15 223,377 +0.03(+0.12%)
Jan 07, 2004 23.00 23.13 22.90 23.13 248,411 +0.07(+0.32%)
Jan 06, 2004 22.96 23.11 22.96 23.05 434,720 +0.04(+0.16%)
Jan 05, 2004 23.04 23.09 22.90 23.02 535,818 +0.14(+0.60%)
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.