Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:13PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
iShares S&P MidCap 400 Value Index (IJJ)At 4:00PM ET: 62.92  Up 0.58 (0.93%)  
MORE ON IJJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0962.3062.5061.9962.34166,50062.34
19-Nov-0963.4863.4862.3062.5475,40062.54
18-Nov-0964.0164.1463.6163.9161,50063.91
17-Nov-0963.8664.2163.7864.0386,40064.03
16-Nov-0963.5564.5063.5564.10114,90064.10
13-Nov-0962.7663.3162.3063.1079,40063.10
12-Nov-0963.5063.7662.4162.4954,60062.49
11-Nov-0963.3763.9062.9663.3698,90063.36
10-Nov-0962.6563.1762.3962.85105,90062.85
9-Nov-0961.9862.9861.9462.98151,80062.98
6-Nov-0961.0061.7960.7361.3872,40061.38
5-Nov-0960.4961.5160.4261.5183,00061.51
4-Nov-0960.6761.1059.9559.97101,00059.97
3-Nov-0959.1560.3159.0060.2164,30060.21
2-Nov-0959.6760.3658.5859.53179,50059.53
30-Oct-0960.9660.9759.1659.38477,40059.38
29-Oct-0960.3861.4060.2161.19210,90061.19
28-Oct-0961.8961.9059.8759.91106,50059.91
27-Oct-0962.6562.9361.9161.9897,20061.98
26-Oct-0963.3064.1662.4062.6394,60062.63
23-Oct-0964.4064.4763.0463.20130,60063.20
22-Oct-0963.2664.4262.7164.2167,10064.21
21-Oct-0963.8064.7863.3163.31153,90063.31
20-Oct-0964.8564.8563.6764.01106,00064.01
19-Oct-0964.1564.9463.8164.75166,00064.75
16-Oct-0964.1864.3263.5564.03117,30064.03
15-Oct-0964.1764.7564.1464.65158,60064.65
14-Oct-0964.2764.7163.9264.63301,20064.63
13-Oct-0963.6363.8163.0863.4898,00063.48
12-Oct-0964.1964.2763.5663.8482,50063.84
9-Oct-0963.0663.7262.9963.7263,80063.72
8-Oct-0962.7863.5262.6963.1289,90063.12
7-Oct-0962.2262.5761.9862.45128,50062.45
6-Oct-0962.2362.9761.8262.48345,60062.48
5-Oct-0960.6061.7860.5461.711,232,20061.71
2-Oct-0960.4060.9660.0460.40399,60060.40
1-Oct-0962.8062.8560.9260.923,053,70060.92
30-Sep-0963.7463.7562.2762.97104,50062.97
29-Sep-0963.5363.9763.2563.4775,40063.47
28-Sep-0962.3063.5362.1763.4262,40063.42
25-Sep-0962.1062.4261.6661.90124,70061.90
24-Sep-0963.3463.7061.9062.28116,60062.28
23-Sep-0964.4864.6163.3363.34229,60063.34
23-Sep-09 $ 0.313 Dividend
22-Sep-0964.5564.7764.1864.6294,90064.31
21-Sep-0963.8664.3363.4864.18165,50063.87
18-Sep-0964.8064.8464.1364.45100,50064.14
17-Sep-0964.8965.5464.1964.52125,30064.21
16-Sep-0963.8964.9363.7164.93234,70064.62
15-Sep-0963.0563.7862.8363.60390,40063.29
14-Sep-0961.7663.0061.7362.9788,40062.66
11-Sep-0962.2262.5961.8262.21124,50061.91
10-Sep-0961.4562.1860.9162.07109,50061.77
9-Sep-0960.6761.6760.4161.4296,10061.12
8-Sep-0960.2960.6359.9160.63120,90060.34
4-Sep-0959.1059.8758.6459.79208,90059.50
3-Sep-0958.6859.0757.9659.06123,70058.77
2-Sep-0958.5558.8558.2658.36123,80058.08
1-Sep-0959.8960.9558.5958.72309,30058.44
31-Aug-0960.3060.3459.8360.09174,20059.80
28-Aug-0961.3561.5260.4160.91128,20060.61
27-Aug-0960.3960.9359.4760.82141,90060.53
26-Aug-0960.4560.8560.0960.48141,40060.19
25-Aug-0960.3561.0160.3160.52309,90060.23
24-Aug-0960.4660.8459.9660.12180,20059.83
21-Aug-0959.5360.4959.5160.27117,80059.98
20-Aug-0958.2759.1958.1359.12132,60058.83
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions