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 (%)
Mar 31, 2004 22.34 22.42 22.17 22.35 427,234 +0.06(+0.26%)
Mar 30, 2004 22.07 22.29 22.07 22.29 395,166 +0.18(+0.83%)
Mar 29, 2004 21.96 22.11 21.96 22.11 479,475 +0.22(+1.02%)
Mar 26, 2004 21.83 21.98 21.83 21.89 453,613 +0.06(+0.26%)
Mar 25, 2004 21.59 21.86 21.57 21.83 323,271 +0.30(+1.41%)
Mar 24, 2004 21.72 21.76 21.49 21.53 209,479 -0.15(-0.70%)
Mar 23, 2004 21.72 21.83 21.60 21.68 243,617 +0.02(+0.11%)
Mar 22, 2004 21.85 21.90 21.63 21.65 679,127 -0.35(-1.57%)
Mar 19, 2004 22.17 22.28 22.00 22.00 146,377 -0.20(-0.90%)
Mar 18, 2004 22.16 22.26 22.00 22.20 187,238 -0.05(-0.22%)
Mar 17, 2004 21.97 22.25 21.97 22.25 710,679 +0.32(+1.47%)
Mar 16, 2004 22.07 22.07 21.78 21.92 200,169 +0.05(+0.22%)
Mar 15, 2004 22.18 22.20 21.85 21.88 300,512 -0.31(-1.41%)
Mar 12, 2004 22.02 22.25 21.95 22.19 440,165 +0.34(+1.56%)
Mar 11, 2004 22.03 22.26 21.85 21.85 418,959 -0.25(-1.11%)
Mar 10, 2004 22.56 22.57 22.09 22.09 305,167 -0.46(-2.02%)
Mar 09, 2004 22.70 22.70 22.46 22.55 167,583 -0.14(-0.64%)
Mar 08, 2004 22.91 22.99 22.70 22.70 336,201 -0.22(-0.95%)
Mar 05, 2004 22.70 22.96 22.66 22.91 332,581 +0.15(+0.66%)
Mar 04, 2004 22.68 22.77 22.62 22.76 336,201 +0.15(+0.67%)
Mar 03, 2004 22.62 22.68 22.40 22.61 156,721 -0.05(-0.23%)
Mar 02, 2004 22.68 22.76 22.63 22.66 281,892 -0.04(-0.18%)
Mar 01, 2004 22.47 22.71 22.46 22.71 373,959 +0.35(+1.56%)
Feb 27, 2004 22.35 22.44 22.27 22.36 202,755 +0.06(+0.25%)
Feb 26, 2004 22.18 22.34 22.09 22.30 174,307 +0.17(+0.75%)
Feb 25, 2004 22.00 22.17 21.96 22.14 445,338 +0.17(+0.79%)
Feb 24, 2004 21.94 22.08 21.85 21.96 261,202 -0.02(-0.11%)
Feb 23, 2004 22.25 22.25 21.91 21.98 240,513 -0.22(-0.98%)
Feb 20, 2004 22.37 22.37 22.05 22.20 231,203 -0.09(-0.41%)
Feb 19, 2004 22.65 22.68 22.29 22.29 256,030 -0.25(-1.12%)
Feb 18, 2004 22.62 22.67 22.49 22.55 300,512 -0.06(-0.27%)
Feb 17, 2004 22.60 22.66 22.51 22.61 307,754 +0.23(+1.03%)
Feb 13, 2004 22.56 22.60 22.31 22.38 275,168 -0.12(-0.52%)
Feb 12, 2004 22.48 22.58 22.43 22.50 143,273 -0.00(-0.02%)
Feb 11, 2004 22.31 22.51 22.20 22.50 663,093 +0.21(+0.94%)
Feb 10, 2004 22.18 22.29 22.15 22.29 271,547 +0.12(+0.52%)
Feb 09, 2004 22.17 22.25 22.13 22.18 718,954 +0.15(+0.68%)
Feb 06, 2004 21.72 22.05 21.72 22.03 707,058 +0.33(+1.54%)
Feb 05, 2004 21.58 21.73 21.58 21.69 392,580 +0.09(+0.39%)
Feb 04, 2004 21.69 21.75 21.53 21.61 435,510 -0.26(-1.17%)
Feb 03, 2004 21.78 21.87 21.77 21.86 162,411 -0.01(-0.03%)
Feb 02, 2004 21.85 22.02 21.70 21.87 812,056 +0.06(+0.29%)
Jan 30, 2004 21.71 21.86 21.63 21.80 221,893 -0.01(-0.05%)
Jan 29, 2004 21.98 22.02 21.57 21.82 289,650 -0.11(-0.49%)
Jan 28, 2004 22.23 22.31 21.85 21.92 662,576 -0.26(-1.19%)
Jan 27, 2004 22.33 22.35 22.18 22.19 215,169 -0.22(-0.99%)
Jan 26, 2004 22.25 22.41 22.11 22.41 163,445 +0.15(+0.69%)
Jan 23, 2004 22.20 22.39 22.15 22.26 290,168 +0.07(+0.31%)
Jan 22, 2004 22.30 22.32 22.12 22.19 290,168 -0.07(-0.32%)
Jan 21, 2004 22.14 22.28 22.02 22.26 238,961 +0.10(+0.47%)
Jan 20, 2004 21.96 22.15 21.89 22.15 508,957 +0.30(+1.35%)
Jan 16, 2004 21.76 21.92 21.76 21.86 779,471 +0.04(+0.20%)
Jan 15, 2004 21.75 21.81 21.58 21.81 332,581 +0.09(+0.40%)
Jan 14, 2004 21.58 21.73 21.57 21.73 397,752 +0.14(+0.64%)
Jan 13, 2004 21.71 21.71 21.49 21.59 164,997 -0.08(-0.38%)
Jan 12, 2004 21.54 21.68 21.54 21.67 213,617 +0.08(+0.37%)
Jan 09, 2004 21.51 21.73 21.42 21.59 364,649 +0.04(+0.20%)
Jan 08, 2004 21.54 21.61 21.41 21.55 239,996 +0.03(+0.12%)
Jan 07, 2004 21.41 21.53 21.32 21.53 266,892 +0.07(+0.32%)
Jan 06, 2004 21.37 21.51 21.37 21.46 467,061 +0.03(+0.16%)
Jan 05, 2004 21.45 21.49 21.32 21.42 575,681 +0.13(+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.