Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
137.19
-1.54 (-1.11%)
Mar 5, 2026, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026137.92138.82136.34137.19137.19-1.11%164,907
Mar 4, 2026139.18139.18137.89138.73138.73-0.01%212,288
Mar 3, 2026137.79139.37135.57138.74138.74-1.32%473,352
Mar 2, 2026138.62140.97138.25140.60140.600.32%153,913
Feb 27, 2026140.30140.39139.22140.15140.15-1.14%82,454
Feb 26, 2026141.01141.97140.32141.77141.770.84%118,749
Feb 25, 2026141.50141.50139.32140.59140.59-0.13%103,415
Feb 24, 2026139.88141.19139.79140.78140.780.63%99,070
Feb 23, 2026142.13142.80139.10139.90139.90-1.96%343,641
Feb 20, 2026141.70143.26141.19142.70142.700.47%175,130
Feb 19, 2026142.08142.70141.21142.03142.03-0.42%141,812
Feb 18, 2026141.94143.36141.55142.63142.630.38%81,771
Feb 17, 2026142.29143.23140.80142.09142.09-0.08%136,905
Feb 13, 2026141.04142.79140.59142.20142.200.82%101,460
Feb 12, 2026143.87144.76139.92141.05141.05-1.39%195,678
Feb 11, 2026143.76144.47142.59143.04143.04-0.15%95,845
Feb 10, 2026143.09143.88143.09143.25143.250.13%76,073
Feb 9, 2026143.17143.38142.44143.07143.07-0.46%198,656
Feb 6, 2026141.52144.04141.52143.73143.732.66%194,602
Feb 5, 2026140.47141.36139.67140.01140.01-0.95%142,087
Feb 4, 2026139.24141.73139.24141.35141.352.12%127,240
Feb 3, 2026137.63139.60137.19138.42138.420.47%238,077
Feb 2, 2026136.37138.27136.37137.77137.770.66%162,534
Jan 30, 2026136.86137.35135.75136.86136.86-0.49%118,941
Jan 29, 2026137.75137.77136.14137.54137.540.45%116,316
Jan 28, 2026137.67138.08136.71136.92136.92-0.51%184,725
Jan 27, 2026137.77137.81137.05137.62137.62-0.16%138,928
Jan 26, 2026138.49138.58137.33137.84137.84-0.18%119,834
Jan 23, 2026139.34139.34137.64138.09138.09-0.98%107,286
Jan 22, 2026140.12140.90139.22139.45139.45-0.14%150,315
Jan 21, 2026137.41140.15137.41139.65139.652.35%318,549
Jan 20, 2026137.00137.78136.11136.44136.44-1.70%209,639
Jan 16, 2026139.17139.18138.49138.80138.80-0.35%101,061
Jan 15, 2026138.39139.59138.21139.29139.290.96%138,178
Jan 14, 2026137.17138.38137.17137.97137.970.48%270,575
Jan 13, 2026137.85138.16136.95137.31137.31-0.12%171,231
Jan 12, 2026137.00137.79136.76137.48137.48-0.28%180,079
Jan 9, 2026137.57138.25136.69137.87137.870.68%83,326
Jan 8, 2026134.40137.56134.40136.94136.941.41%120,129
Jan 7, 2026136.57136.57134.81135.03135.03-1.03%153,775
Jan 6, 2026134.63136.65134.50136.44136.441.13%273,403
Jan 5, 2026133.12135.58133.12134.91134.911.38%194,832
Jan 2, 2026131.82133.49131.16133.07133.071.12%154,250
Dec 31, 2025132.67132.67131.51131.59131.59-0.94%89,157
Dec 30, 2025133.15133.24132.81132.84132.84-0.26%147,296
Dec 29, 2025133.64134.10132.88133.18133.18-0.41%109,536
Dec 26, 2025133.75133.80133.23133.73133.73-0.01%79,477
Dec 24, 2025133.49134.05133.37133.74133.740.22%48,189
Dec 23, 2025133.76134.25133.23133.44133.44-0.45%108,872
Dec 22, 2025133.69134.47133.69134.04134.040.69%137,920
Dec 19, 2025132.81133.55132.81133.12133.120.41%135,174
Dec 18, 2025133.29133.95132.35132.57132.570.18%156,164
Dec 17, 2025132.69133.71132.10132.33132.33-0.11%136,784
Dec 16, 2025133.59133.75131.85132.47132.47-1.35%98,923
Dec 15, 2025135.22135.22133.67134.28133.46-0.12%152,330
Dec 12, 2025136.00136.20134.05134.44133.62-0.98%84,517
Dec 11, 2025134.58135.98134.58135.77134.940.92%171,424
Dec 10, 2025131.84134.86131.84134.53133.712.16%161,592
Dec 9, 2025131.56132.79131.56131.68130.88-0.04%151,270
Dec 8, 2025132.46132.48131.64131.73130.93-0.43%127,352
Dec 5, 2025132.42133.12132.27132.30131.490.02%64,352
Dec 4, 2025131.86132.69131.86132.27131.460.19%81,523
Dec 3, 2025130.91132.28130.91132.02131.221.01%93,783
Dec 2, 2025131.83132.14130.70130.70129.90-0.62%193,954
Dec 1, 2025130.88132.42130.83131.52130.72-0.36%128,697
Nov 28, 2025131.73132.21131.48131.99131.190.39%45,826
Nov 26, 2025130.80132.33130.67131.48130.680.56%107,380
Nov 25, 2025128.57130.93128.57130.75129.951.93%158,663
Nov 24, 2025127.34128.75127.01128.28127.500.78%202,625
Nov 21, 2025124.42127.90124.42127.29126.512.72%297,948
Nov 20, 2025126.86127.58123.89123.92123.16-1.27%104,308
Nov 19, 2025125.70126.30124.89125.52124.75-0.10%135,681
Nov 18, 2025124.32126.21124.04125.65124.880.59%253,754
Nov 17, 2025127.28127.37124.68124.91124.15-2.04%145,947
Nov 14, 2025126.66127.95126.57127.51126.73-0.23%90,461
Nov 13, 2025129.10129.67127.51127.80127.02-1.43%164,193
Nov 12, 2025129.41130.25129.41129.66128.870.43%80,761
Nov 11, 2025128.74129.58128.49129.10128.310.28%65,737
Nov 10, 2025129.24129.34127.99128.74127.960.30%113,906
Nov 7, 2025126.01128.35126.01128.35127.571.18%85,018
Nov 6, 2025127.97128.50126.54126.85126.08-0.87%83,644
Nov 5, 2025127.07128.77127.07127.96127.180.64%98,140
Nov 4, 2025126.63127.55126.55127.15126.37-0.77%103,431
Nov 3, 2025127.77128.14126.51128.14127.360.24%209,444
Oct 31, 2025127.39128.24126.68127.83127.050.47%114,478
Oct 30, 2025127.77128.84127.23127.23126.45-1.13%144,732
Oct 29, 2025129.14130.15127.98128.69127.91-0.79%120,043
Oct 28, 2025130.85130.85129.50129.72128.93-0.97%125,466
Oct 27, 2025131.67131.70130.60130.99130.190.15%152,594
Oct 24, 2025131.37131.52130.68130.80130.000.35%101,731
Oct 23, 2025129.32130.56129.01130.34129.551.09%125,035
Oct 22, 2025129.99130.33128.55128.94128.15-0.91%283,688
Oct 21, 2025129.92130.77129.60130.13129.340.12%106,047
Oct 20, 2025129.31130.16129.27129.97129.181.39%88,535
Oct 17, 2025127.77128.41127.45128.19127.410.22%118,987
Oct 16, 2025129.97129.97127.24127.91127.13-1.31%140,879
Oct 15, 2025130.18130.78128.53129.61128.820.07%122,835
Oct 14, 2025126.70130.02126.70129.52128.731.37%241,042
Oct 13, 2025126.98128.20126.86127.77126.991.85%173,029
Oct 10, 2025129.58129.79125.36125.45124.69-2.90%92,178