Historical Stock Price
8% "No Withdrawal" Portfolio »    IJJ Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2019 $166.88 $167.01 $165.48 $165.53 42.60K
12/03/2019 $163.90 $164.35 $162.84 $164.33 51.60K
12/04/2019 $165.00 $166.62 $164.87 $165.64 40.00K
12/05/2019 $166.13 $166.28 $165.67 $166.16 41.90K
12/06/2019 $167.50 $168.53 $167.50 $167.84 42.00K
iShares S&P MidCap 400 Value Index Fund is an open-end management company. The Fund seeks investment results that correspond generally to the price and yield performance of the S&P MidCap 400 Value Index (the Index). The Value Index measures the performance of the mid-capitalization value sector of the United States equity market and consists of those stocks in the S&P MidCap 400 Index. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Mar 31 2015, the Fund's total assets were $4,578,861,131 and the Fund's investment portfolio was valued at $4,573,460,060.
IJJ historical stock prices picture
iShares Trust - iShares S&P Mid-Cap 400 Value ETF (IJJ) has the following price history information. Looking back at IJJ historical stock prices for the last five trading days, on December 02, 2019, IJJ opened at $166.88, traded as high as $167.01 and as low as $165.48, and closed at $165.53. Trading volume was a total of 42.60K shares. On December 03, 2019, IJJ opened at $163.90, traded as high as $164.35 and as low as $162.84, and closed at $164.33. Trading volume was a total of 51.60K shares. On December 04, 2019, IJJ opened at $165.00, traded as high as $166.62 and as low as $164.87, and closed at $165.64. Trading volume was a total of 40.00K shares. On December 05, 2019, IJJ opened at $166.13, traded as high as $166.28 and as low as $165.67, and closed at $166.16. Trading volume was a total of 41.90K shares. On December 06, 2019, IJJ opened at $167.50, traded as high as $168.53 and as low as $167.50, and closed at $167.84. Trading volume was a total of 42.00K shares.

IJJ Historical Stock Prices By Date:

IJJ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - iShares S&P Mid-Cap 400 Value ETF shares, starting with a $10,000 purchase of IJJ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $64.04
End price/share: $167.84
Starting shares: 156.15
Ending shares: 185.52
Dividends reinvested/share: $20.09
Total return: 211.38%
Average Annual Total Return: 12.03%
Starting investment: $10,000.00
Ending investment: $31,151.47
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $64.04
End price/share: $167.84
Dividends collected/share: $20.09
Total return: 193.46%
Average Annual Total Return: 11.36%
Starting investment: $10,000.00
Ending investment: $29,337.31
Years: 10.00
Date Close
12/02/2019$165.53
12/03/2019$164.33
12/04/2019$165.64
12/05/2019$166.16
12/06/2019$167.84
IJJ is categorized under the Financials sector; below are some other companies in the same sector:

IJK Historical Stock Prices
IJNK Historical Stock Prices
IJR Historical Stock Prices
IJS Historical Stock Prices
IJT Historical Stock Prices
ILF Historical Stock Prices
ILTB Historical Stock Prices
IMCB Historical Stock Prices
IMF Historical Stock Prices
IMH Historical Stock Prices

Also explore: IJJ shares outstanding history

IJJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.