iShares S&P Mid-Cap 400 Value E - Price History
Monthly price history for IJJ (iShares S&P Mid-Cap 400 Value E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $111.28 | $111.28 |
| April 2024 | $111.06 | $111.06 |
| March 2024 | $118.29 | $118.29 |
| February 2024 | $112.09 | $112.45 |
| January 2024 | $110.04 | $110.39 |
| December 2023 | $113.68 | $114.04 |
| November 2023 | $103.16 | $103.98 |
| October 2023 | $94.17 | $94.92 |
| September 2023 | $100.13 | $100.93 |
| August 2023 | $106.17 | $107.62 |
| July 2023 | $110.41 | $111.92 |
| June 2023 | $105.68 | $107.13 |
| May 2023 | $96.35 | $98 |
| April 2023 | $100.04 | $101.75 |
| March 2023 | $101.04 | $102.77 |
| February 2023 | $106.73 | $109.06 |
| January 2023 | $109.85 | $112.25 |
| December 2022 | $98.65 | $100.80 |
| November 2022 | $103.90 | $106.74 |
| October 2022 | $97.63 | $100.30 |
| September 2022 | $87.60 | $90 |
| August 2022 | $96.78 | $100.13 |
| July 2022 | $99.60 | $103.05 |
| June 2022 | $91.25 | $94.41 |
| May 2022 | $100.51 | $104.36 |
| April 2022 | $98.48 | $102.25 |
| March 2022 | $105.60 | $109.64 |
| February 2022 | $103.25 | $107.61 |
| January 2022 | $101.89 | $106.19 |
| December 2021 | $106.20 | $110.68 |
| November 2021 | $100.25 | $104.97 |
| October 2021 | $102.72 | $107.56 |
| September 2021 | $98.41 | $103.04 |
| August 2021 | $102.27 | $107.66 |
| July 2021 | $99.86 | $105.12 |
| June 2021 | $100.06 | $105.34 |
| May 2021 | $103.04 | $108.82 |
| April 2021 | $101.06 | $106.73 |
| March 2021 | $96.52 | $101.93 |
| February 2021 | $90.22 | $95.64 |
| January 2021 | $82.33 | $87.28 |
| December 2020 | $81.41 | $86.30 |
| November 2020 | $76.36 | $81.30 |
| October 2020 | $65.50 | $69.73 |
| September 2020 | $63.34 | $134.86 |
| August 2020 | $66.23 | $141.83 |
| July 2020 | $63.78 | $136.58 |
| June 2020 | $62.08 | $132.94 |
| May 2020 | $61.47 | $132.22 |
| April 2020 | $58.39 | $125.59 |
| March 2020 | $51.02 | $109.75 |
| February 2020 | $67.46 | $146.52 |
| January 2020 | $75.36 | $163.66 |
| December 2019 | $78.61 | $170.73 |
| November 2019 | $76.26 | $166.47 |
| October 2019 | $74.24 | $162.06 |
| September 2019 | $73.25 | $159.90 |
| August 2019 | $69.78 | $153.02 |
| July 2019 | $73.70 | $161.63 |
| June 2019 | $72.72 | $159.47 |
| May 2019 | $67.40 | $148.46 |
| April 2019 | $74.60 | $164.31 |
| March 2019 | $71.27 | $156.97 |
| February 2019 | $72.57 | $160.47 |
| January 2019 | $69.83 | $154.41 |
| December 2018 | $62.56 | $138.34 |
| November 2018 | $70.61 | $156.94 |
| October 2018 | $68.60 | $152.46 |
| September 2018 | $75.29 | $167.33 |
| August 2018 | $76.02 | $169.60 |
| July 2018 | $74.14 | $165.41 |
| June 2018 | $72.62 | $162.03 |
| May 2018 | $72.31 | $162 |
| April 2018 | $69.38 | $155.42 |
| March 2018 | $68.97 | $154.50 |
| February 2018 | $68.40 | $153.95 |
| January 2018 | $72.03 | $162.12 |
| December 2017 | $71.14 | $160.11 |
| November 2017 | $70.75 | $159.96 |
| October 2017 | $68.17 | $154.13 |
| September 2017 | $67.55 | $152.73 |
| August 2017 | $64.67 | $146.82 |
| July 2017 | $66.04 | $149.92 |
| June 2017 | $65.44 | $148.55 |
| May 2017 | $64.04 | $145.97 |
| April 2017 | $65.03 | $148.23 |
| March 2017 | $65.12 | $148.45 |
| February 2017 | $65.58 | $149.98 |
| January 2017 | $64.36 | $147.20 |
| December 2016 | $63.49 | $145.21 |
| November 2016 | $62.31 | $143.21 |
| October 2016 | $56.65 | $130.19 |
| September 2016 | $57.87 | $133 |
| August 2016 | $57.88 | $133.69 |
| July 2016 | $57.63 | $133.12 |
| June 2016 | $55.44 | $128.05 |
| May 2016 | $55.14 | $127.88 |
| April 2016 | $54.40 | $126.15 |
| March 2016 | $53.49 | $124.04 |
| February 2016 | $48.56 | $113.10 |
| January 2016 | $47.52 | $110.66 |
| December 2015 | $50.32 | $117.20 |
| November 2015 | $53.01 | $124.18 |
| October 2015 | $52.23 | $122.35 |
| September 2015 | $49.24 | $115.35 |
| August 2015 | $51.17 | $120.42 |
| July 2015 | $53.60 | $126.12 |
| June 2015 | $54.80 | $128.96 |
| May 2015 | $55.80 | $131.80 |
| April 2015 | $55.27 | $130.55 |
| March 2015 | $55.44 | $130.95 |
| February 2015 | $55.38 | $131.23 |
| January 2015 | $52.38 | $124.11 |
| December 2014 | $53.95 | $127.83 |
| November 2014 | $53.22 | $126.82 |
| October 2014 | $52.59 | $125.32 |
| September 2014 | $50.48 | $120.31 |
| August 2014 | $53.38 | $127.72 |
| July 2014 | $50.69 | $121.28 |
| June 2014 | $53.05 | $126.92 |
| May 2014 | $50.85 | $122.09 |
| April 2014 | $50.04 | $120.15 |
| March 2014 | $50.15 | $120.42 |
| February 2014 | $49.52 | $119.34 |
| January 2014 | $47.43 | $114.29 |
| December 2013 | $48.23 | $116.23 |
| November 2013 | $46.95 | $113.66 |
| October 2013 | $46.50 | $112.57 |
| September 2013 | $44.62 | $108.02 |
| August 2013 | $42.60 | $103.54 |
| July 2013 | $44.36 | $107.81 |
| June 2013 | $41.67 | $101.27 |
| May 2013 | $42.24 | $103.09 |
| April 2013 | $41.33 | $100.87 |
| March 2013 | $41.34 | $100.89 |
| February 2013 | $39.27 | $96.19 |
| January 2013 | $38.67 | $94.70 |
| December 2012 | $35.99 | $88.14 |
| November 2012 | $34.92 | $86.14 |
| October 2012 | $34.29 | $84.59 |
| September 2012 | $34.46 | $85.01 |
| August 2012 | $33.78 | $83.71 |
| July 2012 | $32.86 | $81.42 |
| June 2012 | $32.94 | $81.62 |
| May 2012 | $31.91 | $79.42 |
| April 2012 | $34.18 | $85.05 |
| March 2012 | $34.32 | $85.41 |
| February 2012 | $33.62 | $83.98 |
| January 2012 | $32.35 | $80.79 |
| December 2011 | $30.42 | $75.98 |
| November 2011 | $30.16 | $75.74 |
| October 2011 | $30.01 | $75.37 |
| September 2011 | $26.28 | $66.01 |
| August 2011 | $29.56 | $74.62 |
| July 2011 | $31.94 | $80.64 |
| June 2011 | $33.27 | $84 |
| May 2011 | $34.11 | $86.43 |
| April 2011 | $34.67 | $87.86 |
| March 2011 | $34.02 | $86.20 |
| February 2011 | $33.40 | $84.92 |
| January 2011 | $32.06 | $81.52 |
| December 2010 | $31.25 | $79.46 |
| November 2010 | $29.04 | $74.21 |
| October 2010 | $28.64 | $73.18 |
| September 2010 | $27.83 | $71.11 |
| August 2010 | $25.26 | $64.84 |
| July 2010 | $26.68 | $68.50 |
| June 2010 | $24.98 | $64.11 |
| May 2010 | $26.84 | $69.16 |
| April 2010 | $29.03 | $74.80 |
| March 2010 | $27.68 | $71.33 |
| February 2010 | $26.06 | $67.39 |
| January 2010 | $24.84 | $64.24 |
| December 2009 | $25.50 | $65.94 |
| November 2009 | $23.88 | $62.15 |
| October 2009 | $22.81 | $59.38 |
| September 2009 | $24.19 | $62.97 |
| August 2009 | $22.97 | $60.09 |
| July 2009 | $21.78 | $56.96 |
| June 2009 | $19.92 | $52.11 |
| May 2009 | $19.76 | $51.98 |
| April 2009 | $19.38 | $50.98 |
| March 2009 | $16.75 | $44.06 |
| February 2009 | $15.56 | $41.22 |
| January 2009 | $17.49 | $46.34 |
| December 2008 | $18.98 | $50.28 |
| November 2008 | $18.14 | $48.64 |
| October 2008 | $19.93 | $53.44 |
| September 2008 | $25.62 | $68.70 |
| August 2008 | $27.85 | $75.12 |
| July 2008 | $27.29 | $73.60 |
| June 2008 | $27.44 | $74.02 |
| May 2008 | $30.02 | $81.41 |
| April 2008 | $28.73 | $77.90 |
| March 2008 | $26.93 | $73.03 |
| February 2008 | $26.94 | $73.23 |
| January 2008 | $27.85 | $75.71 |
| December 2007 | $29.26 | $79.56 |
| November 2007 | $29.60 | $80.85 |
| October 2007 | $31.30 | $85.50 |
| September 2007 | $30.77 | $84.06 |
| August 2007 | $30.24 | $82.93 |
| July 2007 | $29.94 | $82.11 |
| June 2007 | $31.58 | $86.61 |
| May 2007 | $32.48 | $89.40 |
| April 2007 | $31.08 | $85.54 |
| March 2007 | $30.35 | $83.53 |
| February 2007 | $29.99 | $82.90 |
| January 2007 | $29.57 | $81.73 |
| December 2006 | $28.67 | $79.24 |
| November 2006 | $28.67 | $79.68 |
| October 2006 | $27.78 | $77.22 |
| September 2006 | $26.62 | $74 |
| August 2006 | $26.55 | $74.15 |
| July 2006 | $26.10 | $72.89 |
| June 2006 | $26.69 | $74.53 |
| May 2006 | $26.86 | $75.37 |
| April 2006 | $27.95 | $78.41 |
| March 2006 | $27.33 | $76.69 |
| February 2006 | $26.59 | $74.88 |
| January 2006 | $26.53 | $74.72 |
| December 2005 | $25.03 | $70.49 |
| November 2005 | $24.99 | $70.75 |
| October 2005 | $23.81 | $67.41 |
| September 2005 | $24.72 | $70 |
| August 2005 | $24.54 | $69.74 |
| July 2005 | $24.74 | $70.31 |
| June 2005 | $23.49 | $66.76 |
| May 2005 | $22.70 | $129.55 |
| April 2005 | $21.51 | $122.75 |
| March 2005 | $22.30 | $127.23 |
| February 2005 | $22.58 | $129.35 |
| January 2005 | $21.87 | $125.29 |
| December 2004 | $22.43 | $128.50 |
| November 2004 | $21.61 | $124.27 |
| October 2004 | $20.20 | $116.15 |
| September 2004 | $20.05 | $115.27 |
| August 2004 | $19.48 | $112.36 |
| July 2004 | $19.34 | $111.56 |
| June 2004 | $20.22 | $116.66 |
| May 2004 | $19.63 | $113.60 |
| April 2004 | $19.18 | $111.03 |
| March 2004 | $19.97 | $115.60 |
| February 2004 | $19.92 | $115.64 |
| January 2004 | $19.43 | $112.78 |
| December 2003 | $19.02 | $110.39 |
| November 2003 | $18.32 | $107.07 |
| October 2003 | $17.59 | $102.82 |
| September 2003 | $16.25 | $94.98 |
| August 2003 | $16.39 | $96.13 |
| July 2003 | $15.62 | $91.60 |
| June 2003 | $15.15 | $88.85 |
| May 2003 | $15.13 | $89.05 |
| April 2003 | $13.74 | $80.87 |
| March 2003 | $12.80 | $75.34 |
| February 2003 | $12.75 | $75.31 |
| January 2003 | $13.05 | $77.09 |
| December 2002 | $13.54 | $79.99 |
| November 2002 | $14.09 | $83.54 |
| October 2002 | $13.22 | $78.36 |
| September 2002 | $12.79 | $75.83 |
| August 2002 | $14.16 | $84.02 |
| July 2002 | $14.04 | $83.27 |
| June 2002 | $15.62 | $92.64 |
| May 2002 | $16.60 | $98.74 |
| April 2002 | $16.87 | $100.40 |
| March 2002 | $16.58 | $98.65 |
| February 2002 | $15.48 | $92.31 |
| January 2002 | $15.13 | $90.23 |
| December 2001 | $15.17 | $90.48 |
| November 2001 | $14.21 | $85.05 |
| October 2001 | $13.44 | $80.46 |
| September 2001 | $13.24 | $79.57 |
| August 2001 | $14.90 | $89.54 |
| July 2001 | $15.19 | $91.28 |
| June 2001 | $15.23 | $91.50 |
| May 2001 | $15.11 | $91 |
| April 2001 | $14.89 | $89.66 |
| March 2001 | $13.63 | $82.10 |
| February 2001 | $14.24 | $86 |
| January 2001 | $14.71 | $88.85 |
| December 2000 | $14.16 | $85.50 |
| November 2000 | $12.86 | $78.02 |
| October 2000 | $12.84 | $77.92 |
| September 2000 | $13.01 | $78.95 |
| August 2000 | $12.84 | $78.17 |
| July 2000 | $11.90 | $72.48 |
IJJ
Price: $113.77
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.29%
Payout Ratio: 18.29%
Payout Ratio Range:
Dividend Per Share: 1.47 USD
Earnings Per Share: 8.02 USD
P/E Ratio: 13.63
Exchange: PCX
Volume: 239882
Market Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 8.96%
DGR5: 9.71%
DGR10: 9.54%
DGR20: 13.85%