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 (%)
Aug 31, 2004 21.60 21.72 21.52 21.72 127,255 +0.15(+0.72%)
Aug 30, 2004 21.76 21.76 21.53 21.57 180,019 -0.18(-0.84%)
Aug 27, 2004 21.71 21.78 21.65 21.75 205,884 +0.11(+0.52%)
Aug 26, 2004 21.65 21.71 21.62 21.64 169,673 -0.04(-0.20%)
Aug 25, 2004 21.54 21.68 21.40 21.68 277,271 +0.22(+1.04%)
Aug 24, 2004 21.55 21.55 21.36 21.46 367,798 +0.01(+0.05%)
Aug 23, 2004 21.60 21.60 21.40 21.45 420,562 -0.07(-0.34%)
Aug 20, 2004 21.29 21.53 21.27 21.52 296,928 +0.23(+1.07%)
Aug 19, 2004 21.28 21.36 21.21 21.29 185,192 -0.08(-0.35%)
Aug 18, 2004 21.07 21.42 21.03 21.37 136,566 +0.26(+1.21%)
Aug 17, 2004 21.09 21.22 21.09 21.11 195,538 +0.11(+0.52%)
Aug 16, 2004 20.76 21.04 20.76 21.01 151,568 +0.35(+1.67%)
Aug 13, 2004 20.76 20.82 20.62 20.66 760,944 -0.01(-0.05%)
Aug 12, 2004 20.90 20.91 20.67 20.67 510,572 -0.27(-1.30%)
Aug 11, 2004 20.88 21.05 20.76 20.94 156,223 -0.15(-0.71%)
Aug 10, 2004 20.90 21.14 20.89 21.09 1,118,914 +0.30(+1.43%)
Aug 09, 2004 20.82 20.89 20.77 20.79 198,124 +0.02(+0.11%)
Aug 06, 2004 20.89 20.97 20.69 20.77 873,715 -0.26(-1.22%)
Aug 05, 2004 21.44 21.44 21.03 21.03 352,796 -0.41(-1.89%)
Aug 04, 2004 21.46 21.52 21.25 21.43 177,433 +0.01(+0.05%)
Aug 03, 2004 21.63 21.63 21.42 21.42 397,284 -0.23(-1.04%)
Aug 02, 2004 21.46 21.66 21.37 21.65 510,572 +0.08(+0.38%)
Jul 30, 2004 21.55 21.63 21.45 21.57 148,464 -0.05(-0.25%)
Jul 29, 2004 21.44 21.62 21.37 21.62 293,307 +0.24(+1.12%)
Jul 28, 2004 21.32 21.42 21.13 21.38 386,938 +0.02(+0.09%)
Jul 27, 2004 21.21 21.46 21.21 21.36 312,964 +0.15(+0.71%)
Jul 26, 2004 21.34 21.44 21.07 21.21 624,378 -0.11(-0.53%)
Jul 23, 2004 21.55 21.55 21.32 21.32 270,546 -0.26(-1.20%)
Jul 22, 2004 21.58 21.65 21.36 21.58 457,808 -0.01(-0.04%)
Jul 21, 2004 22.11 22.18 21.59 21.59 216,230 -0.46(-2.10%)
Jul 20, 2004 21.86 22.05 21.76 22.05 415,389 +0.20(+0.92%)
Jul 19, 2004 21.84 21.90 21.73 21.85 293,824 +0.01(+0.03%)
Jul 16, 2004 22.04 22.04 21.82 21.84 316,586 -0.02(-0.09%)
Jul 15, 2004 21.87 21.99 21.82 21.86 207,953 +0.03(+0.13%)
Jul 14, 2004 21.79 22.01 21.76 21.83 170,190 +0.02(+0.09%)
Jul 13, 2004 21.85 21.91 21.82 21.82 262,787 +0.00(+0.02%)
Jul 12, 2004 21.85 21.85 21.66 21.81 862,852 -0.05(-0.23%)
Jul 09, 2004 21.83 21.86 21.73 21.86 381,248 +0.14(+0.64%)
Jul 08, 2004 21.96 21.96 21.70 21.72 419,528 -0.26(-1.16%)
Jul 07, 2004 21.98 22.06 21.92 21.98 140,704 +0.00(+0.00%)
Jul 06, 2004 22.18 22.19 21.94 21.98 265,373 -0.27(-1.23%)
Jul 02, 2004 22.27 22.29 22.18 22.25 175,881 +0.03(+0.14%)
Jul 01, 2004 22.55 22.56 22.20 22.22 317,620 -0.33(-1.47%)
Jun 30, 2004 22.36 22.57 22.34 22.55 549,369 +0.24(+1.06%)
Jun 29, 2004 22.29 22.35 22.23 22.32 220,886 +0.07(+0.32%)
Jun 28, 2004 22.46 22.48 22.22 22.24 207,436 -0.27(-1.21%)
Jun 25, 2004 22.37 22.55 22.37 22.52 229,680 +0.14(+0.62%)
Jun 24, 2004 22.46 22.54 22.37 22.38 519,366 -0.07(-0.29%)
Jun 23, 2004 22.23 22.44 22.13 22.44 1,111,672 +0.22(+1.00%)
Jun 22, 2004 22.08 22.22 21.97 22.22 124,668 +0.14(+0.62%)
Jun 21, 2004 22.09 22.17 22.01 22.08 524,022 +0.03(+0.12%)
Jun 18, 2004 22.06 22.17 22.01 22.06 192,951 -0.04(-0.17%)
Jun 17, 2004 21.97 22.15 21.88 22.09 361,590 +0.09(+0.41%)
Jun 16, 2004 22.04 22.05 21.94 22.00 170,708 -0.03(-0.11%)
Jun 15, 2004 21.82 22.09 21.82 22.03 171,225 +0.30(+1.39%)
Jun 14, 2004 21.94 21.95 21.73 21.73 386,938 -0.29(-1.31%)
Jun 10, 2004 22.03 22.10 21.99 22.01 221,920 +0.05(+0.21%)
Jun 09, 2004 22.13 22.24 21.96 21.97 177,433 -0.22(-1.00%)
Jun 08, 2004 22.23 22.24 22.15 22.19 395,215 -0.07(-0.30%)
Jun 07, 2004 21.98 22.26 21.98 22.26 617,135 +0.29(+1.34%)
Jun 04, 2004 21.94 22.03 21.81 21.96 213,643 +0.19(+0.87%)
Jun 03, 2004 21.96 21.99 21.57 21.77 211,057 -0.25(-1.14%)
Jun 02, 2004 22.06 22.12 21.93 22.03 246,750 -0.03(-0.14%)
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.