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

123.67 -1.48 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.77 28.11 27.73 27.84 318,687 +0.24(+0.85%)
Oct 28, 2005 27.26 27.61 27.16 27.60 273,402 +0.38(+1.41%)
Oct 27, 2005 27.54 27.54 27.13 27.22 272,434 -0.35(-1.27%)
Oct 26, 2005 27.67 27.85 27.52 27.57 331,037 -0.18(-0.64%)
Oct 25, 2005 27.75 27.84 27.48 27.75 250,881 -0.01(-0.04%)
Oct 24, 2005 27.25 27.76 27.20 27.76 323,046 +0.59(+2.19%)
Oct 21, 2005 27.06 27.32 27.00 27.16 256,209 +0.27(+1.01%)
Oct 20, 2005 27.35 27.39 26.72 26.89 305,368 -0.45(-1.66%)
Oct 19, 2005 26.93 27.35 26.70 27.35 658,200 +0.32(+1.19%)
Oct 18, 2005 27.32 27.34 27.02 27.02 222,064 -0.37(-1.36%)
Oct 17, 2005 27.32 27.43 27.16 27.39 666,192 +0.12(+0.44%)
Oct 14, 2005 27.01 27.30 26.90 27.27 295,923 +0.46(+1.72%)
Oct 13, 2005 27.00 27.04 26.64 26.81 832,074 -0.21(-0.76%)
Oct 12, 2005 27.34 27.52 26.93 27.02 1,149,550 -0.38(-1.37%)
Oct 11, 2005 27.67 27.76 27.39 27.39 2,556,763 -0.19(-0.70%)
Oct 10, 2005 27.88 27.88 27.59 27.59 469,555 -0.26(-0.93%)
Oct 07, 2005 27.80 27.97 27.74 27.85 680,479 +0.07(+0.24%)
Oct 06, 2005 27.97 28.07 27.51 27.78 681,448 -0.25(-0.88%)
Oct 05, 2005 28.64 28.70 28.03 28.03 485,295 -0.69(-2.40%)
Oct 04, 2005 29.12 29.14 28.72 28.72 244,585 -0.31(-1.07%)
Oct 03, 2005 29.05 29.13 28.95 29.03 258,388 +0.12(+0.43%)
Sep 30, 2005 28.75 28.91 28.70 28.91 328,858 +0.18(+0.62%)
Sep 29, 2005 28.39 28.76 28.26 28.73 444,612 +0.40(+1.41%)
Sep 28, 2005 28.40 28.50 28.25 28.33 349,199 -0.02(-0.07%)
Sep 27, 2005 28.51 28.51 28.25 28.35 1,113,226 -0.11(-0.38%)
Sep 26, 2005 28.45 28.57 28.37 28.46 506,848 +0.07(+0.25%)
Sep 23, 2005 28.39 28.50 28.11 28.39 325,225 +0.07(+0.25%)
Sep 22, 2005 28.21 28.33 27.56 28.32 367,362 +0.05(+0.16%)
Sep 21, 2005 28.56 28.56 28.25 28.27 1,206,943 -0.33(-1.17%)
Sep 20, 2005 28.91 29.07 28.60 28.60 341,208 -0.31(-1.07%)
Sep 19, 2005 28.97 29.05 28.83 28.91 285,510 -0.06(-0.20%)
Sep 16, 2005 29.71 29.71 28.87 28.97 193,004 +0.07(+0.24%)
Sep 15, 2005 28.85 28.94 28.73 28.90 279,456 +0.05(+0.19%)
Sep 14, 2005 28.99 28.99 28.75 28.85 298,103 -0.11(-0.37%)
Sep 13, 2005 29.06 29.09 28.89 28.96 374,869 -0.13(-0.44%)
Sep 12, 2005 29.05 29.15 29.03 29.08 206,807 -0.02(-0.07%)
Sep 09, 2005 28.89 29.12 28.88 29.10 1,041,061 +0.23(+0.79%)
Sep 08, 2005 28.94 28.98 28.79 28.88 424,270 -0.15(-0.51%)
Sep 07, 2005 28.95 29.03 28.84 29.03 341,208 +0.15(+0.51%)
Sep 06, 2005 28.73 28.97 28.70 28.88 757,003 +0.23(+0.81%)
Sep 02, 2005 28.82 28.84 28.62 28.65 510,965 -0.20(-0.69%)
Sep 01, 2005 28.78 28.93 28.66 28.84 2,138,788 +0.05(+0.16%)
Aug 31, 2005 28.25 28.80 28.25 28.80 262,020 +0.55(+1.94%)
Aug 30, 2005 28.31 28.36 28.16 28.25 341,692 -0.15(-0.52%)
Aug 29, 2005 28.13 28.40 28.02 28.40 456,720 +0.15(+0.53%)
Aug 26, 2005 28.47 28.48 28.14 28.25 399,569 -0.18(-0.62%)
Aug 25, 2005 28.29 28.49 28.29 28.43 1,575,516 +0.16(+0.56%)
Aug 24, 2005 28.33 28.59 28.21 28.27 686,533 -0.11(-0.38%)
Aug 23, 2005 28.49 28.49 28.22 28.38 204,143 -0.08(-0.29%)
Aug 22, 2005 28.38 28.50 28.28 28.46 189,129 +0.12(+0.44%)
Aug 19, 2005 28.26 28.37 28.22 28.34 274,129 +0.08(+0.28%)
Aug 18, 2005 28.22 28.32 28.09 28.26 386,735 -0.03(-0.12%)
Aug 17, 2005 28.39 28.44 28.25 28.29 214,799 -0.03(-0.10%)
Aug 16, 2005 28.70 28.70 28.29 28.32 367,362 -0.43(-1.49%)
Aug 15, 2005 28.62 28.80 28.49 28.75 261,294 +0.13(+0.46%)
Aug 12, 2005 28.65 28.75 28.38 28.62 347,746 -0.09(-0.33%)
Aug 11, 2005 28.54 28.75 28.52 28.71 260,568 +0.22(+0.77%)
Aug 10, 2005 28.63 28.74 28.36 28.49 520,167 -0.04(-0.14%)
Aug 09, 2005 28.51 28.55 28.40 28.53 358,159 +0.18(+0.63%)
Aug 08, 2005 28.62 28.70 28.36 28.36 447,518 -0.19(-0.67%)
Aug 05, 2005 28.82 28.82 28.45 28.55 393,515 -0.31(-1.06%)
Aug 04, 2005 29.05 29.09 28.83 28.85 492,076 -0.29(-0.99%)
Aug 03, 2005 29.15 29.20 29.07 29.14 467,617 -0.00(-0.01%)
Aug 02, 2005 29.12 29.22 29.06 29.15 247,733 +0.08(+0.28%)
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.