Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.01 19.32 19.01 19.32 720,147 +0.29(+1.52%)
Apr 29, 2002 19.16 19.17 18.99 19.03 323,183 -0.02(-0.10%)
Apr 26, 2002 19.33 19.36 19.05 19.05 462,432 -0.27(-1.38%)
Apr 25, 2002 19.16 19.32 19.05 19.32 224,461 +0.16(+0.81%)
Apr 24, 2002 19.32 19.45 19.14 19.17 425,022 -0.13(-0.65%)
Apr 23, 2002 19.25 19.36 19.21 19.29 116,387 +0.04(+0.22%)
Apr 22, 2002 19.46 19.46 19.24 19.25 470,226 -0.24(-1.24%)
Apr 19, 2002 19.47 19.51 19.37 19.49 97,162 +0.07(+0.37%)
Apr 18, 2002 19.56 19.59 19.27 19.42 346,564 -0.14(-0.74%)
Apr 17, 2002 19.54 19.67 19.51 19.56 597,005 +0.08(+0.40%)
Apr 16, 2002 19.34 19.49 19.31 19.49 838,613 +0.35(+1.84%)
Apr 15, 2002 19.31 19.31 19.11 19.13 388,131 -0.04(-0.23%)
Apr 12, 2002 19.08 19.18 18.92 19.18 590,250 +0.14(+0.72%)
Apr 11, 2002 19.21 19.26 19.03 19.04 629,219 -0.22(-1.12%)
Apr 10, 2002 19.02 19.26 19.00 19.26 830,819 +0.29(+1.54%)
Apr 09, 2002 19.01 19.05 18.95 18.97 306,556 -0.04(-0.22%)
Apr 08, 2002 18.72 19.01 18.69 19.01 435,413 +0.22(+1.15%)
Apr 05, 2002 18.87 18.90 18.76 18.79 133,014 +0.05(+0.25%)
Apr 04, 2002 18.63 18.81 18.63 18.75 196,923 +0.04(+0.23%)
Apr 03, 2002 18.89 18.91 18.62 18.70 916,031 -0.24(-1.27%)
Apr 02, 2002 18.94 19.06 18.93 18.94 186,012 -0.07(-0.37%)
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.