IJJ Historical Prices | iShares S&P MidCap 400 Value In Stock

Dow

0.80% Nasdaq

0.97%

iShares S&P MidCap 400 Value Index (IJJ)

-NYSEArca

104.90 0.93(0.89%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	104.27	104.93	104.27	104.90	68,500	104.90
May 16, 2013	104.22	104.74	103.74	103.97	62,300	103.97
May 15, 2013	103.70	104.55	103.52	104.41	90,200	104.41
May 14, 2013	102.86	103.87	102.86	103.87	59,200	103.87
May 13, 2013	102.80	103.05	102.54	102.78	88,000	102.78
May 10, 2013	102.68	103.06	102.41	103.05	87,800	103.05
May 9, 2013	103.01	103.07	102.40	102.51	68,000	102.51
May 8, 2013	102.24	102.91	102.17	102.90	94,200	102.90
May 7, 2013	101.61	102.46	101.60	102.45	77,700	102.45
May 6, 2013	101.23	101.63	101.06	101.53	112,800	101.53
May 3, 2013	100.95	101.64	100.62	101.14	158,400	101.14
May 2, 2013	99.29	100.02	99.18	99.89	273,800	99.89
May 1, 2013	100.46	100.66	98.93	98.94	473,800	98.94
Apr 30, 2013	99.98	100.87	99.68	100.87	65,800	100.87
Apr 29, 2013	99.24	100.03	99.24	99.82	109,600	99.82
Apr 26, 2013	99.51	99.64	98.67	99.02	76,900	99.02
Apr 25, 2013	99.43	99.85	99.17	99.44	121,700	99.44
Apr 24, 2013	98.74	99.27	98.72	99.15	106,500	99.15
Apr 23, 2013	98.03	98.64	97.83	98.61	66,600	98.61
Apr 22, 2013	97.37	97.85	96.25	97.55	225,600	97.55
Apr 19, 2013	96.93	97.57	96.21	97.39	60,800	97.39
Apr 18, 2013	97.12	97.27	96.16	96.49	123,500	96.49
Apr 17, 2013	97.88	97.88	96.26	96.94	329,800	96.94
Apr 16, 2013	97.93	98.61	97.45	98.60	194,800	98.60
Apr 15, 2013	99.89	99.90	96.92	97.08	164,200	97.08
Apr 12, 2013	100.51	100.66	99.91	100.34	149,100	100.34
Apr 11, 2013	100.38	101.12	100.24	100.82	144,700	100.82
Apr 10, 2013	99.45	100.46	99.45	100.42	166,900	100.42
Apr 9, 2013	99.32	99.60	98.79	99.19	353,400	99.19
Apr 8, 2013	98.46	99.19	98.08	99.19	159,800	99.19
Apr 5, 2013	97.59	98.40	97.00	98.37	186,000	98.37
Apr 4, 2013	98.15	98.49	97.83	98.45	292,200	98.45
Apr 3, 2013	99.68	99.80	97.74	97.98	364,600	97.98
Apr 2, 2013	100.48	100.49	99.17	99.47	215,500	99.47
Apr 1, 2013	100.85	100.98	99.60	99.92	439,400	99.92
Mar 28, 2013	100.77	100.98	100.20	100.89	135,200	100.89
Mar 27, 2013	99.60	100.40	99.23	100.38	60,100	100.38
Mar 26, 2013	99.95	100.16	99.51	100.11	87,600	100.11
Mar 25, 2013	99.88	100.29	99.05	99.50	190,800	99.50
Mar 25, 2013	0.36 Dividend
Mar 22, 2013	100.02	100.10	99.73	99.95	83,800	99.59
Mar 21, 2013	99.79	100.41	99.39	99.66	124,600	99.30
Mar 20, 2013	100.33	100.55	99.89	100.42	162,500	100.06
Mar 19, 2013	100.01	100.17	98.98	99.69	95,500	99.33
Mar 18, 2013	99.51	100.27	99.28	99.86	98,600	99.50
Mar 15, 2013	100.06	100.38	99.89	100.29	72,500	99.93
Mar 14, 2013	99.63	100.24	99.50	100.24	123,400	99.88
Mar 13, 2013	99.23	99.49	98.85	99.38	108,400	99.02
Mar 12, 2013	99.01	99.24	98.70	99.07	80,200	98.71
Mar 11, 2013	98.69	99.07	98.52	99.07	132,800	98.71
Mar 8, 2013	98.48	98.85	97.97	98.82	156,900	98.46
Mar 7, 2013	97.50	97.97	97.50	97.91	114,200	97.56
Mar 6, 2013	97.52	97.65	97.21	97.46	105,100	97.11
Mar 5, 2013	96.51	97.38	96.51	97.25	327,800	96.90
Mar 4, 2013	95.57	96.06	95.21	96.02	226,900	95.67
Mar 1, 2013	95.73	96.09	94.81	95.85	156,300	95.50
Feb 28, 2013	96.37	96.99	96.19	96.19	72,500	95.84
Feb 27, 2013	95.22	96.72	95.22	96.44	91,300	96.09
Feb 26, 2013	95.00	95.36	94.38	95.24	125,300	94.90
Feb 25, 2013	97.11	97.16	94.73	94.73	175,900	94.39
Feb 22, 2013	96.39	96.70	96.22	96.66	102,500	96.31
Feb 21, 2013	96.58	96.58	95.41	95.81	87,300	95.46
Feb 20, 2013	98.37	98.37	96.65	96.71	164,800	96.36
Feb 19, 2013	97.58	98.29	97.58	98.28	214,100	97.93
Feb 15, 2013	97.56	97.67	97.25	97.44	100,900	97.09
Feb 14, 2013	96.96	97.63	96.96	97.53	98,700	97.18
Feb 13, 2013	96.92	97.23	96.82	97.21	156,100	96.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IJJ

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P MidCap 400 Value Index (IJJ)