NYSEArca - Delayed Quote USD

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

131.30 +2.05 (+1.59%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 129.72 131.60 129.42 131.30 131.30 284,620
Nov 20, 2024 128.57 129.25 128.10 129.25 129.25 255,300
Nov 19, 2024 127.60 128.97 127.41 128.77 128.77 79,400
Nov 18, 2024 128.66 129.10 128.36 128.93 128.93 65,600
Nov 15, 2024 129.47 129.62 128.15 128.50 128.50 94,200
Nov 14, 2024 130.89 131.29 129.24 129.47 129.47 72,500
Nov 13, 2024 131.63 131.98 130.43 130.60 130.60 246,200
Nov 12, 2024 132.00 132.68 130.82 131.13 131.13 185,000
Nov 11, 2024 132.15 133.12 132.15 132.74 132.74 100,900
Nov 8, 2024 130.64 131.49 130.30 131.44 131.44 72,600
Nov 7, 2024 131.20 131.54 130.39 130.74 130.74 89,700
Nov 6, 2024 130.19 131.30 129.21 131.30 131.30 350,900
Nov 5, 2024 123.56 125.64 123.20 125.64 125.64 50,200
Nov 4, 2024 123.56 124.74 123.45 123.89 123.89 78,300
Nov 1, 2024 124.16 124.66 123.51 123.57 123.57 53,800
Oct 31, 2024 125.17 125.30 123.47 123.67 123.67 94,100
Oct 30, 2024 124.68 126.70 124.68 125.15 125.15 65,100
Oct 29, 2024 124.59 125.12 124.07 125.10 125.10 77,000
Oct 28, 2024 124.20 125.27 124.20 125.00 125.00 59,900
Oct 25, 2024 124.89 124.91 123.43 123.54 123.54 61,300
Oct 24, 2024 124.85 124.89 124.12 124.45 124.45 80,700
Oct 23, 2024 124.46 124.99 123.56 124.25 124.25 73,300
Oct 22, 2024 125.00 125.06 124.33 124.76 124.76 107,900
Oct 21, 2024 126.90 126.90 125.23 125.23 125.23 77,400
Oct 18, 2024 127.11 127.33 126.68 127.09 127.09 62,400
Oct 17, 2024 127.05 127.35 126.61 126.98 126.98 62,700
Oct 16, 2024 126.24 127.11 126.13 126.96 126.96 84,100
Oct 15, 2024 125.12 126.81 125.12 125.45 125.45 272,900
Oct 14, 2024 124.59 125.42 124.38 125.42 125.42 51,100
Oct 11, 2024 122.65 124.57 122.65 124.57 124.57 92,100
Oct 10, 2024 122.27 122.60 121.90 122.29 122.29 69,100
Oct 9, 2024 122.04 123.40 121.84 122.82 122.82 66,500
Oct 8, 2024 122.22 122.55 121.77 122.03 122.03 82,300
Oct 7, 2024 122.79 122.79 121.61 122.25 122.25 87,800
Oct 4, 2024 123.30 123.68 122.44 123.12 123.12 48,400
Oct 3, 2024 121.82 122.14 121.03 121.89 121.89 75,000
Oct 2, 2024 122.10 122.84 121.68 122.42 122.42 86,100
Oct 1, 2024 123.43 123.43 121.55 122.32 122.32 186,200
Sep 30, 2024 123.07 123.69 122.46 123.62 123.62 119,000
Sep 27, 2024 123.93 124.46 122.94 123.30 123.30 139,500
Sep 26, 2024 122.83 123.79 122.78 123.15 123.15 76,200
Sep 25, 2024 0.73 Dividend
Sep 25, 2024 123.21 123.21 121.67 121.88 121.88 113,600
Sep 24, 2024 124.04 124.43 123.71 123.90 123.17 62,400
Sep 23, 2024 123.66 124.02 123.20 123.62 122.89 81,400
Sep 20, 2024 123.86 123.86 122.89 123.21 122.49 67,300
Sep 19, 2024 124.26 124.48 123.23 124.28 123.55 89,400
Sep 18, 2024 122.08 124.28 121.79 122.21 121.49 106,200
Sep 17, 2024 122.05 122.90 121.66 122.12 121.40 75,500
Sep 16, 2024 120.95 121.67 120.88 121.48 120.77 129,600
Sep 13, 2024 119.34 120.69 119.34 120.60 119.89 96,700
Sep 12, 2024 117.73 118.64 117.03 118.37 117.67 111,300
Sep 11, 2024 116.99 117.48 114.99 117.31 116.62 108,000
Sep 10, 2024 118.03 118.03 116.46 117.32 116.63 92,000
Sep 9, 2024 117.90 118.62 117.55 117.88 117.19 97,500
Sep 6, 2024 119.28 119.90 117.31 117.44 116.75 96,200
Sep 5, 2024 120.19 120.28 118.95 119.17 118.47 92,300
Sep 4, 2024 120.11 120.96 119.55 119.86 119.15 141,600
Sep 3, 2024 121.92 122.26 120.04 120.38 119.67 89,000
Aug 30, 2024 122.32 122.92 121.44 122.83 122.11 77,500
Aug 29, 2024 122.22 122.86 121.10 121.95 121.23 138,700
Aug 28, 2024 121.44 122.05 120.93 121.67 120.95 151,400
Aug 27, 2024 121.62 121.98 121.26 121.85 121.13 62,600
Aug 26, 2024 123.08 123.37 122.06 122.27 121.55 79,000
Aug 23, 2024 120.41 122.79 120.26 122.51 121.79 119,500
Aug 22, 2024 120.32 120.48 119.44 119.55 118.85 69,400
Aug 21, 2024 119.77 120.27 119.32 120.21 119.50 69,100
Aug 20, 2024 120.18 120.18 119.02 119.18 118.48 73,000
Aug 19, 2024 119.27 120.21 119.27 120.17 119.46 61,700
Aug 16, 2024 118.49 119.31 118.49 119.14 118.44 60,800
Aug 15, 2024 118.41 119.23 118.21 118.84 118.14 93,100
Aug 14, 2024 116.93 117.07 116.26 116.59 115.90 61,600
Aug 13, 2024 115.67 116.73 115.27 116.60 115.91 81,400
Aug 12, 2024 116.22 116.22 114.86 115.19 114.51 124,700
Aug 9, 2024 115.97 116.17 115.07 115.93 115.25 62,800
Aug 8, 2024 114.63 115.99 114.50 115.88 115.20 159,200
Aug 7, 2024 115.86 116.35 113.52 113.74 113.07 199,800
Aug 6, 2024 113.43 115.64 112.48 114.18 113.51 419,900
Aug 5, 2024 111.82 114.43 110.86 113.30 112.63 370,800
Aug 2, 2024 117.49 117.56 115.19 116.42 115.74 555,800
Aug 1, 2024 122.34 123.12 118.83 119.54 118.84 965,000
Jul 31, 2024 122.47 124.03 121.70 122.29 121.57 166,600
Jul 30, 2024 121.20 122.06 121.03 121.80 121.08 191,700
Jul 29, 2024 121.25 121.60 120.51 120.98 120.27 88,100
Jul 26, 2024 120.29 121.24 120.22 121.02 120.31 196,500
Jul 25, 2024 117.85 120.68 117.84 119.10 118.40 145,000
Jul 24, 2024 119.21 120.03 117.69 117.82 117.13 88,400
Jul 23, 2024 118.92 119.94 118.71 119.62 118.92 76,000
Jul 22, 2024 118.36 119.36 117.30 119.36 118.66 149,700
Jul 19, 2024 118.89 118.89 117.62 117.90 117.21 102,000
Jul 18, 2024 120.10 121.65 118.68 118.76 118.06 1,439,800
Jul 17, 2024 120.29 121.92 120.29 120.44 119.73 132,300
Jul 16, 2024 118.66 121.22 118.65 121.10 120.39 105,600
Jul 15, 2024 117.70 118.98 117.48 118.11 117.42 77,500
Jul 12, 2024 116.98 117.83 116.89 117.30 116.61 83,600
Jul 11, 2024 114.54 116.43 114.54 116.37 115.69 151,500
Jul 10, 2024 112.24 113.26 112.23 113.26 112.59 98,000
Jul 9, 2024 112.32 112.73 111.79 111.90 111.24 65,700
Jul 8, 2024 112.65 113.39 112.23 112.49 111.83 121,400
Jul 5, 2024 112.71 112.94 111.87 112.09 111.43 123,200
Jul 3, 2024 113.19 113.83 113.00 113.04 112.37 65,100
Jul 2, 2024 112.42 113.08 112.29 113.08 112.41 95,700
Jul 1, 2024 113.86 114.02 112.37 112.58 111.92 498,300
Jun 28, 2024 113.41 114.13 112.96 113.46 112.79 267,700
Jun 27, 2024 112.61 112.90 112.30 112.84 112.18 127,000
Jun 26, 2024 112.53 112.64 112.08 112.50 111.84 88,200
Jun 25, 2024 113.89 113.89 112.50 112.75 112.09 103,800
Jun 24, 2024 113.36 114.71 113.15 114.04 113.37 77,400
Jun 21, 2024 112.91 113.23 112.54 113.08 112.41 94,400
Jun 20, 2024 112.72 113.25 112.66 112.70 112.04 116,700
Jun 18, 2024 112.69 113.32 112.69 112.74 112.08 134,300
Jun 17, 2024 111.72 112.89 111.41 112.89 112.23 113,600
Jun 14, 2024 112.19 112.27 111.17 111.85 111.19 108,400
Jun 13, 2024 113.77 113.77 112.43 112.96 112.30 112,600
Jun 12, 2024 114.72 115.47 113.55 113.72 113.05 87,800
Jun 11, 2024 0.52 Dividend
Jun 11, 2024 112.83 113.02 111.87 112.86 112.20 92,800
Jun 10, 2024 113.25 114.20 112.70 113.89 112.71 91,600
Jun 7, 2024 114.11 114.64 113.75 113.96 112.78 62,700
Jun 6, 2024 114.93 115.27 114.58 115.10 113.90 88,300
Jun 5, 2024 114.76 115.16 114.17 115.04 113.84 90,800
Jun 4, 2024 115.21 115.35 114.28 114.28 113.09 115,200
Jun 3, 2024 117.31 117.31 115.32 115.85 114.65 224,500
May 31, 2024 115.09 116.43 114.70 116.37 115.16 177,000
May 30, 2024 113.58 114.69 113.58 114.43 113.24 96,200
May 29, 2024 113.59 113.59 113.02 113.13 111.95 144,700
May 28, 2024 115.83 115.83 114.41 114.69 113.50 129,600
May 24, 2024 115.10 115.40 114.87 115.40 114.20 89,100
May 23, 2024 116.70 116.70 114.25 114.42 113.23 80,400
May 22, 2024 116.79 117.08 115.95 116.25 115.04 107,400
May 21, 2024 117.14 117.46 116.93 117.16 115.94 108,800
May 20, 2024 117.66 118.00 117.23 117.38 116.16 59,800
May 17, 2024 117.48 117.76 117.37 117.71 116.49 116,300
May 16, 2024 118.12 118.41 117.63 117.63 116.41 114,300
May 15, 2024 118.65 118.89 117.93 118.40 117.17 87,300
May 14, 2024 118.00 118.52 117.22 117.81 116.59 131,300
May 13, 2024 116.97 117.74 116.60 116.60 115.39 132,900
May 10, 2024 116.54 116.76 116.01 116.25 115.04 99,200
May 9, 2024 115.24 116.36 115.14 116.32 115.11 110,400
May 8, 2024 114.60 115.34 114.59 115.11 113.91 1,006,300
May 7, 2024 115.30 115.88 115.22 115.22 114.02 137,400
May 6, 2024 114.64 115.27 114.61 115.01 113.82 90,100
May 3, 2024 114.23 114.64 113.25 113.77 112.59 146,700
May 2, 2024 112.34 112.96 111.59 112.69 111.52 121,000
May 1, 2024 111.07 113.13 111.06 111.28 110.12 201,500
Apr 30, 2024 112.42 112.45 111.06 111.06 109.91 137,400
Apr 29, 2024 112.55 113.23 112.55 112.85 111.68 115,200
Apr 26, 2024 111.94 112.76 111.90 112.23 111.06 110,700
Apr 25, 2024 111.73 112.22 110.94 111.95 110.79 104,700
Apr 24, 2024 112.18 112.84 111.88 112.59 111.42 168,500
Apr 23, 2024 111.55 112.98 111.49 112.47 111.30 328,800
Apr 22, 2024 110.95 112.16 110.34 111.54 110.38 88,900
Apr 19, 2024 109.23 110.55 109.23 110.55 109.40 89,100
Apr 18, 2024 109.74 110.44 109.12 109.46 108.32 98,800
Apr 17, 2024 110.78 110.90 109.44 109.44 108.30 142,600
Apr 16, 2024 110.37 110.66 109.48 110.20 109.06 146,200
Apr 15, 2024 112.54 113.13 110.33 110.58 109.43 116,000
Apr 12, 2024 113.12 113.52 111.62 111.99 110.83 109,900
Apr 11, 2024 114.16 114.20 112.96 113.68 112.50 76,300
Apr 10, 2024 114.45 114.85 113.29 113.81 112.63 100,500
Apr 9, 2024 116.46 116.78 115.89 116.65 115.44 95,500
Apr 8, 2024 115.94 116.49 115.81 116.12 114.91 80,800
Apr 5, 2024 114.85 115.64 114.59 115.35 114.15 83,900
Apr 4, 2024 116.96 117.09 114.60 114.81 113.62 98,200
Apr 3, 2024 115.43 116.22 115.30 116.02 114.81 116,300
Apr 2, 2024 116.28 116.31 115.33 115.64 114.44 70,800
Apr 1, 2024 118.43 118.43 117.18 117.26 116.04 124,200
Mar 28, 2024 117.79 118.63 117.79 118.29 117.06 146,600
Mar 27, 2024 115.81 117.81 115.81 117.81 116.59 134,500
Mar 26, 2024 115.79 115.96 115.13 115.21 114.01 115,700
Mar 25, 2024 115.40 116.09 115.40 115.45 114.25 132,100
Mar 22, 2024 116.43 116.73 115.25 115.27 114.07 120,100
Mar 21, 2024 0.37 Dividend
Mar 21, 2024 115.87 116.69 115.80 116.47 115.26 95,700
Mar 20, 2024 113.68 115.95 113.68 115.68 114.12 130,400
Mar 19, 2024 112.91 114.08 112.91 113.99 112.45 86,600
Mar 18, 2024 113.66 113.95 113.09 113.09 111.56 111,800
Mar 15, 2024 112.99 114.11 112.99 113.52 111.98 220,800
Mar 14, 2024 114.82 115.02 112.60 113.48 111.94 169,600
Mar 13, 2024 114.77 115.64 114.77 115.11 113.55 100,900
Mar 12, 2024 114.72 115.20 114.09 114.90 113.35 115,400
Mar 11, 2024 114.55 115.10 114.24 114.83 113.28 78,100
Mar 8, 2024 115.53 116.15 114.64 114.90 113.35 141,200
Mar 7, 2024 114.53 115.29 114.53 114.90 113.35 132,000
Mar 6, 2024 114.07 114.27 113.33 113.96 112.42 177,200
Mar 5, 2024 112.99 114.23 112.86 113.61 112.07 134,700
Mar 4, 2024 113.54 114.00 113.26 113.49 111.95 157,400
Mar 1, 2024 112.57 113.15 111.77 113.13 111.60 141,200
Feb 29, 2024 112.63 113.00 111.85 112.45 110.93 185,900
Feb 28, 2024 111.63 112.47 111.61 112.04 110.52 81,900
Feb 27, 2024 112.12 112.45 112.01 112.37 110.85 96,500
Feb 26, 2024 112.10 112.53 111.44 111.79 110.28 111,100
Feb 23, 2024 112.04 112.72 111.79 112.34 110.82 166,600
Feb 22, 2024 111.83 112.26 111.64 112.13 110.61 105,900
Feb 21, 2024 110.88 111.58 110.73 111.53 110.02 116,200
Feb 20, 2024 110.92 111.47 110.79 111.21 109.71 111,600
Feb 16, 2024 111.91 112.78 111.73 111.86 110.35 114,100
Feb 15, 2024 111.42 112.87 111.18 112.62 111.10 115,600
Feb 14, 2024 110.37 111.09 109.62 110.83 109.33 107,600
Feb 13, 2024 110.23 110.48 108.67 109.49 108.01 267,200
Feb 12, 2024 111.60 113.25 111.60 112.86 111.33 169,400
Feb 9, 2024 110.80 111.47 110.34 111.42 109.91 131,200
Feb 8, 2024 109.87 110.80 109.76 110.74 109.24 135,300
Feb 7, 2024 110.16 110.35 109.07 109.89 108.40 187,700
Feb 6, 2024 109.45 110.25 109.20 109.78 108.29 183,300
Feb 5, 2024 110.11 110.11 108.76 109.40 107.92 387,200
Feb 2, 2024 110.44 111.54 109.79 110.97 109.47 357,600
Feb 1, 2024 111.08 111.56 109.34 111.50 109.99 307,300
Jan 31, 2024 112.17 112.95 110.39 110.39 108.90 255,800
Jan 30, 2024 112.66 113.20 112.46 112.75 111.22 219,600
Jan 29, 2024 112.20 113.21 111.77 113.16 111.63 138,800
Jan 26, 2024 112.40 112.89 112.05 112.27 110.75 129,800
Jan 25, 2024 112.11 112.56 111.15 111.92 110.41 150,600
Jan 24, 2024 112.80 112.89 111.20 111.35 109.84 297,100
Jan 23, 2024 112.85 113.28 111.51 111.90 110.39 199,500
Jan 22, 2024 111.51 112.51 111.51 112.15 110.63 225,200
Jan 19, 2024 110.12 111.14 109.37 110.90 109.40 184,100
Jan 18, 2024 109.72 109.99 108.88 109.91 108.42 172,100
Jan 17, 2024 109.02 109.86 108.60 109.27 107.79 228,200
Jan 16, 2024 110.35 110.65 109.79 110.26 108.77 209,900
Jan 12, 2024 112.44 112.58 110.99 111.22 109.72 114,000
Jan 11, 2024 111.79 111.79 110.50 111.43 109.92 121,800
Jan 10, 2024 111.77 112.29 111.26 112.13 110.61 172,600
Jan 9, 2024 111.82 112.29 111.40 111.96 110.45 153,600
Jan 8, 2024 111.56 112.88 111.23 112.85 111.32 193,500
Jan 5, 2024 110.68 112.47 110.68 111.65 110.14 189,600
Jan 4, 2024 111.26 111.81 111.06 111.06 109.56 398,700
Jan 3, 2024 113.08 113.08 111.30 111.32 109.81 404,300
Jan 2, 2024 113.43 114.83 113.18 114.08 112.54 794,900
Dec 29, 2023 114.79 114.97 114.00 114.04 112.50 93,700
Dec 28, 2023 114.68 115.31 114.67 115.17 113.61 130,500
Dec 27, 2023 115.18 115.36 114.61 115.03 113.47 146,400
Dec 26, 2023 114.25 115.39 114.18 114.99 113.43 117,100
Dec 22, 2023 114.04 114.86 113.66 114.06 112.52 268,900
Dec 21, 2023 113.20 113.73 112.59 113.62 112.08 127,800
Dec 20, 2023 0.54 Dividend
Dec 20, 2023 113.84 114.75 112.21 112.21 110.69 213,300
Dec 19, 2023 113.58 114.70 113.46 114.54 112.46 209,000
Dec 18, 2023 113.42 113.62 112.89 112.95 110.89 117,500
Dec 15, 2023 113.94 114.13 112.44 112.69 110.64 175,400
Dec 14, 2023 112.12 114.31 112.12 113.90 111.83 175,800
Dec 13, 2023 107.50 110.68 107.03 110.66 108.65 290,700
Dec 12, 2023 107.79 108.06 107.33 107.61 105.65 183,600
Dec 11, 2023 107.27 108.17 107.24 107.93 105.97 122,700
Dec 8, 2023 106.64 107.81 106.64 107.35 105.40 143,900
Dec 7, 2023 106.26 106.94 106.00 106.90 104.95 164,100
Dec 6, 2023 106.90 107.94 106.09 106.21 104.28 128,000
Dec 5, 2023 107.28 107.28 105.97 106.15 104.22 184,900
Dec 4, 2023 106.33 107.93 106.33 107.82 105.86 197,100
Dec 1, 2023 103.85 106.87 103.60 106.78 104.84 454,900
Nov 30, 2023 103.80 104.28 103.12 103.98 102.09 140,900
Nov 29, 2023 103.77 104.58 103.36 103.44 101.56 150,800
Nov 28, 2023 103.27 103.74 102.74 103.10 101.22 161,700
Nov 27, 2023 103.19 103.73 102.85 103.56 101.68 173,600
Nov 24, 2023 103.10 103.82 103.10 103.65 101.76 42,500
Nov 22, 2023 103.14 103.59 102.86 103.17 101.29 112,300

Related Tickers