UK markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
112.23+0.28 (+0.25%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024111.94112.76111.90112.23112.23110,700
25 Apr 2024111.73112.22110.94111.95111.95104,700
24 Apr 2024112.18112.84111.88112.59112.59168,500
23 Apr 2024111.55112.98111.49112.47112.47328,800
22 Apr 2024110.95112.16110.34111.54111.5488,900
19 Apr 2024109.23110.55109.23110.55110.5589,100
18 Apr 2024109.74110.44109.12109.46109.4698,800
17 Apr 2024110.78110.90109.44109.44109.44142,600
16 Apr 2024110.37110.66109.48110.20110.20146,200
15 Apr 2024112.54113.13110.33110.58110.58116,000
12 Apr 2024113.12113.52111.62111.99111.99109,900
11 Apr 2024114.16114.20112.96113.68113.6876,300
10 Apr 2024114.45114.85113.29113.81113.81100,500
09 Apr 2024116.46116.78115.89116.65116.6595,500
08 Apr 2024115.94116.49115.81116.12116.1280,800
05 Apr 2024114.85115.64114.59115.35115.3583,900
04 Apr 2024116.96117.09114.60114.81114.8198,200
03 Apr 2024115.43116.22115.30116.02116.02116,300
02 Apr 2024116.28116.31115.33115.64115.6470,800
01 Apr 2024118.43118.43117.18117.26117.26124,200
28 Mar 2024117.79118.63117.79118.29118.29146,600
27 Mar 2024115.81117.81115.81117.81117.81134,500
26 Mar 2024115.79115.96115.13115.21115.21115,700
25 Mar 2024115.40116.09115.40115.45115.45132,100
22 Mar 2024116.43116.73115.25115.27115.27120,100
21 Mar 2024115.87116.69115.80116.47116.4795,700
21 Mar 20240.367 Dividend
20 Mar 2024113.68115.95113.68115.68115.31130,400
19 Mar 2024112.91114.08112.91113.99113.6386,600
18 Mar 2024113.66113.95113.09113.09112.73111,800
15 Mar 2024112.99114.11112.99113.52113.16220,800
14 Mar 2024114.82115.02112.60113.48113.12169,600
13 Mar 2024114.77115.64114.77115.11114.74100,900
12 Mar 2024114.72115.20114.09114.90114.54115,400
11 Mar 2024114.55115.10114.24114.83114.4778,100
08 Mar 2024115.53116.15114.64114.90114.54141,200
07 Mar 2024114.53115.29114.53114.90114.54132,000
06 Mar 2024114.07114.27113.33113.96113.60177,200
05 Mar 2024112.99114.23112.86113.61113.25134,700
04 Mar 2024113.54114.00113.26113.49113.13157,400
01 Mar 2024112.57113.15111.77113.13112.77141,200
29 Feb 2024112.63113.00111.85112.45112.09185,900
28 Feb 2024111.63112.47111.61112.04111.6881,900
27 Feb 2024112.12112.45112.01112.37112.0196,500
26 Feb 2024112.10112.53111.44111.79111.44111,100
23 Feb 2024112.04112.72111.79112.34111.98166,600
22 Feb 2024111.83112.26111.64112.13111.77105,900
21 Feb 2024110.88111.58110.73111.53111.18116,200
20 Feb 2024110.92111.47110.79111.21110.86111,600
16 Feb 2024111.91112.78111.73111.86111.51114,100
15 Feb 2024111.42112.87111.18112.62112.26115,600
14 Feb 2024110.37111.09109.62110.83110.48107,600
13 Feb 2024110.23110.48108.67109.49109.14267,200
12 Feb 2024111.60113.25111.60112.86112.50169,400
09 Feb 2024110.80111.47110.34111.42111.07131,200
08 Feb 2024109.87110.80109.76110.74110.39135,300
07 Feb 2024110.16110.35109.07109.89109.54187,700
06 Feb 2024109.45110.25109.20109.78109.43183,300
05 Feb 2024110.11110.11108.76109.40109.05387,200
02 Feb 2024110.44111.54109.79110.97110.62357,600
01 Feb 2024111.08111.56109.34111.50111.15307,300
31 Jan 2024112.17112.95110.39110.39110.04255,800
30 Jan 2024112.66113.20112.46112.75112.39219,600
29 Jan 2024112.20113.21111.77113.16112.80138,800
26 Jan 2024112.40112.89112.05112.27111.91129,800
25 Jan 2024112.11112.56111.15111.92111.56150,600
24 Jan 2024112.80112.89111.20111.35111.00297,100
23 Jan 2024112.85113.28111.51111.90111.54199,500
22 Jan 2024111.51112.51111.51112.15111.79225,200
19 Jan 2024110.12111.14109.37110.90110.55184,100
18 Jan 2024109.72109.99108.88109.91109.56172,100
17 Jan 2024109.02109.86108.60109.27108.92228,200
16 Jan 2024110.35110.65109.79110.26109.91209,900
12 Jan 2024112.44112.58110.99111.22110.87114,000
11 Jan 2024111.79111.79110.50111.43111.08121,800
10 Jan 2024111.77112.29111.26112.13111.77172,600
09 Jan 2024111.82112.29111.40111.96111.60153,600
08 Jan 2024111.56112.88111.23112.85112.49193,500
05 Jan 2024110.68112.47110.68111.65111.30189,600
04 Jan 2024111.26111.81111.06111.06110.71398,700
03 Jan 2024113.08113.08111.30111.32110.97404,300
02 Jan 2024113.43114.83113.18114.08113.72794,900
29 Dec 2023114.79114.97114.00114.04113.6893,700
28 Dec 2023114.68115.31114.67115.17114.80130,500
27 Dec 2023115.18115.36114.61115.03114.67146,400
26 Dec 2023114.25115.39114.18114.99114.63117,100
22 Dec 2023114.04114.86113.66114.06113.70268,900
21 Dec 2023113.20113.73112.59113.62113.26127,800
20 Dec 2023113.84114.75112.21112.21111.85213,300
20 Dec 20230.542 Dividend
19 Dec 2023113.58114.70113.46114.54113.64209,000
18 Dec 2023113.42113.62112.89112.95112.06117,500
15 Dec 2023113.94114.13112.44112.69111.80175,400
14 Dec 2023112.12114.31112.12113.90113.00175,800
13 Dec 2023107.50110.68107.03110.66109.79290,700
12 Dec 2023107.79108.06107.33107.61106.76183,600
11 Dec 2023107.27108.17107.24107.93107.08122,700
08 Dec 2023106.64107.81106.64107.35106.50143,900
07 Dec 2023106.26106.94106.00106.90106.06164,100
06 Dec 2023106.90107.94106.09106.21105.37128,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...