Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.16 23.25 23.05 23.17 138,166 -0.06(-0.25%)
Jul 29, 2004 23.04 23.23 22.96 23.23 272,963 +0.26(+1.12%)
Jul 28, 2004 22.91 23.02 22.71 22.97 360,100 +0.02(+0.09%)
Jul 27, 2004 22.79 23.06 22.79 22.95 291,257 +0.16(+0.71%)
Jul 26, 2004 22.93 23.04 22.65 22.79 581,071 -0.12(-0.53%)
Jul 23, 2004 23.16 23.16 22.91 22.91 251,781 -0.28(-1.20%)
Jul 22, 2004 23.19 23.26 22.95 23.19 426,054 -0.01(-0.04%)
Jul 21, 2004 23.76 23.83 23.20 23.20 201,232 -0.50(-2.10%)
Jul 20, 2004 23.49 23.69 23.38 23.69 386,578 +0.22(+0.92%)
Jul 19, 2004 23.47 23.53 23.35 23.48 273,445 +0.01(+0.03%)
Jul 16, 2004 23.68 23.68 23.44 23.47 294,627 -0.02(-0.09%)
Jul 15, 2004 23.50 23.63 23.45 23.49 193,530 +0.03(+0.13%)
Jul 14, 2004 23.42 23.65 23.38 23.46 158,386 +0.02(+0.09%)
Jul 13, 2004 23.48 23.54 23.44 23.44 244,560 +0.00(+0.02%)
Jul 12, 2004 23.48 23.48 23.28 23.44 803,005 -0.05(-0.23%)
Jul 09, 2004 23.46 23.49 23.35 23.49 354,805 +0.15(+0.64%)
Jul 08, 2004 23.60 23.60 23.32 23.34 390,429 -0.27(-1.16%)
Jul 07, 2004 23.62 23.70 23.56 23.62 130,945 +0.00(+0.00%)
Jul 06, 2004 23.83 23.85 23.57 23.62 246,967 -0.29(-1.23%)
Jul 02, 2004 23.93 23.95 23.83 23.91 163,682 +0.03(+0.14%)
Jul 01, 2004 24.23 24.24 23.85 23.88 295,590 -0.36(-1.47%)
Jun 30, 2004 24.03 24.25 24.01 24.23 511,265 +0.25(+1.06%)
Jun 29, 2004 23.95 24.02 23.88 23.98 205,565 +0.08(+0.32%)
Jun 28, 2004 24.14 24.16 23.88 23.90 193,048 -0.29(-1.21%)
Jun 25, 2004 24.03 24.23 24.03 24.20 213,749 +0.15(+0.62%)
Jun 24, 2004 24.14 24.22 24.04 24.05 483,343 -0.07(-0.29%)
Jun 23, 2004 23.88 24.12 23.78 24.12 1,034,567 +0.24(+1.00%)
Jun 22, 2004 23.72 23.88 23.61 23.88 116,021 +0.15(+0.62%)
Jun 21, 2004 23.74 23.83 23.65 23.73 487,676 +0.03(+0.12%)
Jun 18, 2004 23.70 23.83 23.65 23.70 179,568 -0.04(-0.17%)
Jun 17, 2004 23.61 23.80 23.51 23.74 336,511 +0.10(+0.41%)
Jun 16, 2004 23.68 23.69 23.57 23.64 158,867 -0.03(-0.11%)
Jun 15, 2004 23.45 23.73 23.45 23.67 159,349 +0.32(+1.39%)
Jun 14, 2004 23.58 23.59 23.35 23.35 360,100 -0.31(-1.31%)
Jun 10, 2004 23.67 23.75 23.63 23.66 206,528 +0.05(+0.21%)
Jun 09, 2004 23.78 23.90 23.60 23.61 165,126 -0.24(-1.00%)
Jun 08, 2004 23.89 23.90 23.80 23.84 367,803 -0.07(-0.30%)
Jun 07, 2004 23.62 23.92 23.62 23.92 574,331 +0.32(+1.34%)
Jun 04, 2004 23.57 23.67 23.43 23.60 198,825 +0.20(+0.87%)
Jun 03, 2004 23.60 23.63 23.18 23.40 196,418 -0.27(-1.14%)
Jun 02, 2004 23.71 23.77 23.56 23.67 229,636 -0.03(-0.14%)
Jun 01, 2004 23.62 23.70 23.50 23.70 260,447 +0.10(+0.44%)
May 28, 2004 23.53 23.63 23.47 23.60 194,974 +0.11(+0.49%)
May 27, 2004 23.47 23.57 23.29 23.48 197,862 +0.08(+0.33%)
May 26, 2004 23.24 23.41 23.18 23.41 532,929 +0.15(+0.63%)
May 25, 2004 22.75 23.26 22.73 23.26 1,038,418 +0.47(+2.05%)
May 24, 2004 22.59 22.79 22.59 22.79 122,280 +0.29(+1.27%)
May 21, 2004 22.55 22.65 22.43 22.50 119,873 +0.04(+0.19%)
May 20, 2004 22.39 22.55 22.36 22.46 130,464 +0.08(+0.34%)
May 19, 2004 22.58 22.78 22.33 22.38 247,448 -0.04(-0.19%)
May 18, 2004 22.41 22.48 22.33 22.43 521,857 +0.11(+0.50%)
May 17, 2004 22.25 22.47 22.08 22.32 325,919 -0.22(-0.99%)
May 14, 2004 22.53 22.75 22.39 22.54 217,119 +0.06(+0.28%)
May 13, 2004 22.50 22.68 22.44 22.48 271,519 -0.04(-0.17%)
May 12, 2004 22.46 22.54 22.06 22.51 1,417,775 +0.03(+0.12%)
May 11, 2004 22.28 22.60 22.28 22.49 269,112 +0.19(+0.87%)
May 10, 2004 22.45 22.53 22.13 22.29 713,942 -0.33(-1.48%)
May 07, 2004 23.05 23.31 22.63 22.63 530,522 -0.55(-2.39%)
May 06, 2004 23.27 23.27 22.98 23.18 372,617 -0.26(-1.10%)
May 05, 2004 23.41 23.48 23.30 23.44 273,926 +0.16(+0.67%)
May 04, 2004 23.31 23.56 23.26 23.28 448,200 -0.03(-0.13%)
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.