Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
103.36-1.61 (-1.53%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021106.92108.01103.36103.36103.36825,532
Nov 30, 2021107.07107.18104.82104.97104.97213,400
Nov 29, 2021109.83109.83107.58108.09108.09183,300
Nov 26, 2021109.30109.44107.10108.33108.33111,300
Nov 24, 2021112.15112.54111.85112.31112.31169,600
Nov 23, 2021112.38112.96112.03112.65112.65533,700
Nov 22, 2021111.98113.29111.74112.34112.34169,400
Nov 19, 2021111.60111.78110.97111.31111.31119,100
Nov 18, 2021112.75112.75111.41112.40112.40120,000
Nov 17, 2021112.83112.83111.61112.25112.25219,400
Nov 16, 2021113.26113.75112.94113.20113.20214,500
Nov 15, 2021113.50113.50112.93113.35113.35611,400
Nov 12, 2021113.13113.22112.70112.97112.97120,600
Nov 11, 2021112.59113.06112.07112.68112.68100,500
Nov 10, 2021112.68113.23111.86112.23112.23127,100
Nov 09, 2021112.95113.39112.48112.95112.95115,500
Nov 08, 2021114.00114.21112.86113.14113.14548,100
Nov 05, 2021112.49113.72112.49113.27113.27167,100
Nov 04, 2021112.57112.79111.05111.35111.351,643,000
Nov 03, 2021110.21112.57110.21112.14112.14212,600
Nov 02, 2021110.00111.11109.63110.49110.49200,100
Nov 01, 2021108.16110.06108.07109.95109.95341,900
Oct 29, 2021107.93108.40107.28107.56107.5699,300
Oct 28, 2021106.85107.94106.85107.86107.8684,100
Oct 27, 2021108.40108.44106.45106.45106.45139,400
Oct 26, 2021109.61109.67108.63108.63108.63221,600
Oct 25, 2021109.35109.77108.97109.45109.45143,200
Oct 22, 2021108.90109.57108.53108.90108.9087,700
Oct 21, 2021108.73109.04108.17108.69108.69144,600
Oct 20, 2021107.61109.01107.39108.79108.79329,100
Oct 19, 2021107.98108.05107.24107.70107.70186,300
Oct 18, 2021107.20107.96107.02107.55107.55203,500
Oct 15, 2021108.32108.83107.58107.58107.58174,500
Oct 14, 2021106.90107.59106.55107.45107.45165,300
Oct 13, 2021105.89106.00104.62105.84105.84383,700
Oct 12, 2021105.48106.12105.03105.69105.69148,500
Oct 11, 2021105.94106.67105.10105.10105.10119,000
Oct 08, 2021106.12106.66105.78105.80105.80213,300
Oct 07, 2021105.66106.78105.56106.07106.07148,700
Oct 06, 2021104.19104.88102.87104.88104.88341,900
Oct 05, 2021105.46106.06104.69105.17105.17613,000
Oct 04, 2021105.12106.27104.76105.09105.09964,200
Oct 01, 2021103.75105.88103.07105.15105.151,379,500
Sep 30, 2021105.38105.38103.03103.04103.04263,200
Sep 29, 2021105.14105.33104.37104.89104.89144,400
Sep 28, 2021105.76106.20104.66104.68104.68420,300
Sep 27, 2021104.88106.62104.78105.95105.95103,100
Sep 24, 2021103.95104.94103.76104.51104.5191,100
Sep 24, 20210.562 Dividend
Sep 23, 2021103.79105.66103.77105.02104.46185,400
Sep 22, 2021102.54104.12102.54103.34102.79184,300
Sep 21, 2021102.80103.02101.35101.80101.26302,300
Sep 20, 2021101.62102.29100.74102.18101.63291,200
Sep 17, 2021104.71104.90103.51103.83103.27251,700
Sep 16, 2021105.08105.45104.31104.80104.241,486,600
Sep 15, 2021103.87105.17103.79105.17104.61595,700
Sep 14, 2021105.61105.69103.52103.89103.33281,300
Sep 13, 2021104.99105.54104.53105.27104.71124,500
Sep 10, 2021106.13106.13104.26104.32103.76107,200
Sep 09, 2021105.59106.47105.39105.50104.9488,100
Sep 08, 2021106.17106.51105.35105.90105.33154,400
Sep 07, 2021107.48107.60106.35106.42105.85105,700
Sep 03, 2021107.86108.11107.23107.57106.99101,600
Sep 02, 2021108.00108.58107.69108.16107.58178,100
Sep 01, 2021107.99108.15106.86107.80107.22320,600
Aug 31, 2021107.78108.05107.30107.66107.0894,700
Aug 30, 2021108.72108.72107.78107.90107.32112,500
Aug 27, 2021106.41108.63106.41108.44107.86162,100
Aug 26, 2021107.25107.37106.16106.23105.66182,500
Aug 25, 2021106.81108.04106.56107.41106.8481,600
Aug 24, 2021105.99106.94105.99106.75106.18229,600
Aug 23, 2021105.51105.81105.13105.65105.08112,300
Aug 20, 2021103.50104.90103.32104.84104.28106,800
Aug 19, 2021103.59104.37102.87103.44102.89300,500
Aug 18, 2021105.27106.12104.60104.60104.04110,300
Aug 17, 2021106.07106.20104.47105.63105.06150,700
Aug 16, 2021106.65107.18105.93106.93106.3682,700
Aug 13, 2021107.46107.68107.08107.29106.7278,000
Aug 12, 2021107.87107.87106.88107.56106.98121,800
Aug 11, 2021106.67107.82106.02107.82107.24113,800
Aug 10, 2021105.78106.76105.31106.53105.96148,700
Aug 09, 2021105.92106.12105.14105.72105.15148,800
Aug 06, 2021105.95106.68105.70106.12105.55228,900
Aug 05, 2021104.20105.37104.20105.22104.66264,300
Aug 04, 2021104.62105.20103.87103.87103.31321,000
Aug 03, 2021104.79105.29103.24105.23104.67386,700
Aug 02, 2021105.67107.12104.43104.53103.97549,900
Jul 30, 2021105.03106.28104.91105.12104.56100,900
Jul 29, 2021105.01106.13104.87105.46104.90277,600
Jul 28, 2021104.24105.00102.90104.33103.77180,700
Jul 27, 2021103.66104.19103.19103.86103.30131,800
Jul 26, 2021103.80104.85103.80104.27103.71191,600
Jul 23, 2021103.37103.83102.82103.73103.17147,000
Jul 22, 2021103.93103.93102.34102.79102.24195,400
Jul 21, 2021103.42104.90103.42104.17103.61441,800
Jul 20, 2021100.12103.4699.81102.79102.24354,200
Jul 19, 2021100.25100.7598.9499.8499.31438,900
Jul 16, 2021104.37104.37102.08102.21101.66169,000
Jul 15, 2021103.24104.20102.90103.70103.15712,600
Jul 14, 2021104.66105.44103.57103.86103.30252,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement