IJJ - iShares S&P Mid-Cap 400 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2017155.58155.92155.43155.72155.72260,400
Nov 20, 2017154.62154.98154.25154.98154.9879,500
Nov 17, 2017153.75154.66153.68154.36154.36662,800
Nov 16, 2017153.17154.42153.02154.10154.1054,900
Nov 15, 2017152.43153.13151.54152.56152.56198,500
Nov 14, 2017152.96153.54152.96153.30153.3041,600
Nov 13, 2017152.90153.72152.63153.63153.63162,200
Nov 10, 2017153.22153.68153.02153.40153.4080,100
Nov 09, 2017152.92153.93152.52153.43153.4348,300
Nov 08, 2017153.37153.95152.86153.77153.7763,300
Nov 07, 2017154.86154.99153.23153.60153.6054,500
Nov 06, 2017154.25155.03154.11154.76154.7652,900
Nov 03, 2017153.72154.26153.52154.16154.1643,900
Nov 02, 2017153.81154.39153.29153.78153.7871,500
Nov 01, 2017155.14155.25153.41153.99153.9962,900
Oct 31, 2017153.76154.41153.71154.13154.1350,100
Oct 30, 2017153.87154.56153.25153.56153.5671,400
Oct 27, 2017153.87154.66153.33154.66154.6659,600
Oct 26, 2017153.99154.13153.58153.94153.9473,500
Oct 25, 2017154.32154.32152.61153.67153.6747,700
Oct 24, 2017154.35154.78154.22154.58154.5888,800
Oct 23, 2017155.11155.11153.99154.08154.0886,200
Oct 20, 2017155.04155.06154.69155.02155.0254,200
Oct 19, 2017153.28154.35153.03154.35154.3564,400
Oct 18, 2017154.04154.38153.75154.03154.0354,200
Oct 17, 2017154.07154.27153.50153.64153.6451,800
Oct 16, 2017154.33154.71153.90153.99153.9950,100
Oct 13, 2017154.40154.82154.00154.01154.0135,400
Oct 12, 2017153.90154.37153.68154.08154.0846,100
Oct 11, 2017154.30154.47153.91154.25154.2574,200
Oct 10, 2017154.14154.55153.87154.18154.1852,700
Oct 09, 2017154.33154.57153.39153.52153.5238,400
Oct 06, 2017154.10154.31153.68154.09154.0947,800
Oct 05, 2017154.58154.93154.17154.55154.55144,900
Oct 04, 2017154.35154.61153.92154.15154.1552,100
Oct 03, 2017154.38154.54153.72154.43154.4375,200
Oct 02, 2017152.85154.23152.65154.23154.23127,200
Sep 29, 2017152.71153.00152.49152.73152.7350,300
Sep 28, 2017152.19152.64151.55152.61152.6193,500
Sep 27, 2017151.59152.27150.44152.11152.11243,300
Sep 26, 2017150.72151.20150.60150.84150.8441,900
Sep 26, 20170.618 Dividend
Sep 25, 2017150.34151.26150.34151.17150.5546,600
Sep 22, 2017149.81150.51149.81150.42149.8134,900
Sep 21, 2017150.27150.50149.89149.95149.3447,900
Sep 20, 2017149.96150.47149.84150.39149.7854,100
Sep 19, 2017150.12150.23149.90149.94149.3340,900
Sep 18, 2017149.65150.18149.56149.95149.3450,100
Sep 15, 2017148.38149.23148.38149.17148.56110,200
Sep 14, 2017148.74148.87148.48148.62148.0163,300
Sep 13, 2017148.85149.12148.53148.77148.1660,900
Sep 12, 2017147.98148.95147.62148.90148.2956,800
Sep 11, 2017146.72147.92146.72147.52146.9278,700
Sep 08, 2017144.84145.93144.61145.71145.1164,400
Sep 07, 2017145.87145.87144.52145.10144.5155,300
Sep 06, 2017145.93146.10145.50145.71145.1179,600
Sep 05, 2017147.56147.61144.98145.40144.81325,200
Sep 01, 2017147.05147.77146.91147.47146.8775,700
Aug 31, 2017146.40146.91146.30146.82146.2260,100
Aug 30, 2017145.14146.00145.01145.91145.31104,800
Aug 29, 2017144.40145.36144.19145.23144.6454,500
Aug 28, 2017145.75145.76144.80145.24144.6540,900
Aug 25, 2017144.90145.74144.90145.43144.8439,000
Aug 24, 2017144.92145.08144.43144.43143.8457,300
Aug 23, 2017143.97144.98143.85144.48143.8968,600
Aug 22, 2017143.58144.86143.58144.72144.1359,100
Aug 21, 2017143.19143.62142.93143.29142.70181,500
Aug 18, 2017143.14144.10142.74143.41142.82127,500
Aug 17, 2017145.78146.17143.58143.65143.06107,300
Aug 16, 2017146.29146.84146.02146.19145.59132,600
Aug 15, 2017147.03147.03145.88145.97145.3782,400
Aug 14, 2017146.02147.11146.02146.72146.1278,100
Aug 11, 2017144.81145.34144.38145.14144.5573,300
Aug 10, 2017146.70146.81145.05145.05144.46140,800
Aug 09, 2017148.09148.14146.94147.39146.7960,600
Aug 08, 2017148.95150.05148.47148.69148.0883,100
Aug 07, 2017149.30149.52148.80149.06148.4553,800
Aug 04, 2017149.01149.36148.69149.18148.5749,100
Aug 03, 2017149.24149.27148.33148.63148.02114,200
Aug 02, 2017149.99150.22148.84149.31148.7065,500
Aug 01, 2017150.51150.56149.55150.13149.5293,000
Jul 31, 2017150.25150.35149.33149.92149.3174,100
Jul 28, 2017150.27150.51149.47149.91149.30107,600
Jul 27, 2017151.17151.17149.96150.60149.9872,900
Jul 26, 2017152.72152.72150.90150.92150.3078,100
Jul 25, 2017151.81152.93151.67152.69152.0790,000
Jul 24, 2017151.04151.04150.48150.87150.2570,800
Jul 21, 2017151.22151.27150.41150.96150.3451,200
Jul 20, 2017151.51151.69151.02151.34150.72134,300
Jul 19, 2017149.96151.38149.93151.30150.6860,200
Jul 18, 2017149.98149.99149.17149.70149.0964,300
Jul 17, 2017149.75150.50149.58150.20149.5952,100
Jul 14, 2017149.37150.42149.29149.88149.27165,200
Jul 13, 2017149.08149.49148.57149.44148.8379,200
Jul 12, 2017148.94150.02148.88149.02148.4158,100
Jul 11, 2017147.98148.30147.13148.05147.44100,400
Jul 10, 2017148.11148.72147.79148.03147.4284,100
Jul 07, 2017147.21148.40146.90148.40147.7990,600
Jul 06, 2017148.26148.53146.84146.96146.3663,700
Jul 05, 2017149.67149.67148.35148.87148.26107,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...