Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
132.30
+0.03 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.42133.12132.27132.30132.300.02%64,352
Dec 4, 2025131.86132.69131.86132.27132.270.19%81,523
Dec 3, 2025130.91132.28130.91132.02132.021.01%93,779
Dec 2, 2025131.83132.14130.70130.70130.70-0.62%193,954
Dec 1, 2025130.88132.42130.83131.52131.52-0.36%128,697
Nov 28, 2025131.73132.21131.48131.99131.990.39%45,824
Nov 26, 2025130.80132.33130.67131.48131.480.56%107,380
Nov 25, 2025128.57130.93128.57130.75130.751.93%147,642
Nov 24, 2025127.34128.75127.01128.28128.280.78%202,625
Nov 21, 2025124.42127.90124.42127.29127.292.72%297,948
Nov 20, 2025126.86127.58123.89123.92123.92-1.27%104,308
Nov 19, 2025125.70126.30124.89125.52125.52-0.10%135,681
Nov 18, 2025124.32126.21124.04125.65125.650.59%253,754
Nov 17, 2025127.28127.37124.68124.91124.91-2.04%145,947
Nov 14, 2025126.66127.95126.57127.51127.51-0.23%90,461
Nov 13, 2025129.10129.67127.51127.80127.80-1.43%164,193
Nov 12, 2025129.41130.25129.41129.66129.660.43%80,761
Nov 11, 2025128.74129.58128.49129.10129.100.28%65,737
Nov 10, 2025129.24129.34127.99128.74128.740.30%113,906
Nov 7, 2025126.01128.35126.01128.35128.351.18%85,018
Nov 6, 2025127.97128.50126.54126.85126.85-0.87%83,644
Nov 5, 2025127.07128.77127.07127.96127.960.64%98,140
Nov 4, 2025126.63127.55126.55127.15127.15-0.77%103,431
Nov 3, 2025127.77128.14126.51128.14128.140.24%209,444
Oct 31, 2025127.39128.24126.68127.83127.830.47%114,478
Oct 30, 2025127.77128.84127.23127.23127.23-1.13%144,732
Oct 29, 2025129.14130.15127.98128.69128.69-0.79%120,043
Oct 28, 2025130.85130.85129.50129.72129.72-0.97%125,466
Oct 27, 2025131.67131.70130.60130.99130.990.15%152,594
Oct 24, 2025131.37131.52130.68130.80130.800.35%101,731
Oct 23, 2025129.32130.56129.01130.34130.341.09%125,035
Oct 22, 2025129.99130.33128.55128.94128.94-0.91%283,688
Oct 21, 2025129.92130.77129.60130.13130.130.12%106,047
Oct 20, 2025129.31130.16129.27129.97129.971.39%88,535
Oct 17, 2025127.77128.41127.45128.19128.190.22%118,987
Oct 16, 2025129.97129.97127.24127.91127.91-1.31%140,879
Oct 15, 2025130.18130.78128.53129.61129.610.07%122,835
Oct 14, 2025126.70130.02126.70129.52129.521.37%241,042
Oct 13, 2025126.98128.20126.86127.77127.771.85%173,029
Oct 10, 2025129.58129.79125.36125.45125.45-2.90%92,178
Oct 9, 2025130.74131.04129.04129.20129.20-1.12%110,348
Oct 8, 2025130.24131.04129.59130.67130.670.69%162,100
Oct 7, 2025131.38131.49129.58129.78129.78-0.92%158,909
Oct 6, 2025131.84131.97130.78130.99130.99-0.08%111,472
Oct 3, 2025130.87131.85130.87131.10131.100.48%134,795
Oct 2, 2025130.33130.75129.51130.47130.470.14%107,338
Oct 1, 2025129.39130.51129.39130.29130.290.44%93,267
Sep 30, 2025129.23129.82128.50129.72129.720.24%107,481
Sep 29, 2025130.41130.41128.97129.41129.41-0.31%72,305
Sep 26, 2025128.80129.90128.80129.81129.810.97%69,216
Sep 25, 2025128.53128.79127.97128.56128.56-0.63%148,688
Sep 24, 2025130.19130.39129.32129.37129.37-0.45%64,201
Sep 23, 2025130.27131.33129.72129.96129.960.12%157,460
Sep 22, 2025129.84130.13129.39129.80129.80-0.11%309,066
Sep 19, 2025131.47131.60129.89129.94129.94-1.10%102,582
Sep 18, 2025130.43131.64130.14131.38131.381.16%118,243
Sep 17, 2025130.31132.32129.10129.87129.87-0.13%124,347
Sep 16, 2025130.43130.45129.33130.04130.04-0.57%109,816
Sep 15, 2025131.46131.78130.63130.79130.22-0.24%94,261
Sep 12, 2025132.09132.30131.07131.10130.53-1.11%105,957
Sep 11, 2025130.92132.57130.51132.57131.991.62%209,651
Sep 10, 2025130.31131.21130.14130.46129.89-0.17%71,921
Sep 9, 2025131.43131.43130.29130.68130.11-0.66%112,375
Sep 8, 2025132.12132.12130.70131.55130.97-0.29%250,316
Sep 5, 2025131.82133.00131.00131.93131.350.38%195,362
Sep 4, 2025129.96131.43129.72131.43130.861.40%165,094
Sep 3, 2025129.46130.37128.92129.62129.05-0.14%141,721
Sep 2, 2025129.07129.89128.54129.80129.23-0.45%126,385
Aug 29, 2025130.76131.22130.09130.39129.82-0.31%111,004
Aug 28, 2025131.49131.49129.98130.79130.22-0.19%124,899
Aug 27, 2025129.85131.28129.62131.04130.470.75%103,010
Aug 26, 2025129.97130.62129.88130.07129.500.18%87,588
Aug 25, 2025130.41130.47129.81129.83129.26-0.66%104,461
Aug 22, 2025127.24131.09127.24130.69130.123.10%308,008
Aug 21, 2025126.29126.95125.80126.76126.21-0.12%87,932
Aug 20, 2025127.33127.60126.57126.91126.36-0.31%98,543
Aug 19, 2025126.87128.36126.87127.31126.750.54%151,307
Aug 18, 2025126.50126.67126.16126.63126.080.11%146,018
Aug 15, 2025127.34127.42126.37126.49125.94-0.57%89,416
Aug 14, 2025127.34127.36126.34127.22126.66-1.14%133,214
Aug 13, 2025126.41128.69126.30128.69128.132.12%145,307
Aug 12, 2025124.01126.09123.83126.02125.472.25%147,782
Aug 11, 2025123.93124.58123.07123.25122.71-0.45%138,342
Aug 8, 2025124.04124.41123.48123.81123.270.14%97,715
Aug 7, 2025124.79124.80122.96123.64123.100.02%103,792
Aug 6, 2025124.41124.41123.52123.61123.07-0.54%221,599
Aug 5, 2025124.23124.49123.07124.28123.740.18%114,266
Aug 4, 2025123.43124.15122.99124.06123.521.22%187,176
Aug 1, 2025123.49123.49121.37122.57122.03-1.67%157,290
Jul 31, 2025125.27125.89124.55124.65124.11-0.85%110,819
Jul 30, 2025127.16127.27125.10125.72125.17-1.17%111,850
Jul 29, 2025127.97127.98126.93127.21126.65-0.24%119,096
Jul 28, 2025128.15128.15127.23127.51126.95-0.26%117,106
Jul 25, 2025127.50128.01126.65127.84127.280.57%102,089
Jul 24, 2025128.39128.39127.12127.12126.56-1.40%122,947
Jul 23, 2025128.74129.05128.38128.92128.360.66%360,481
Jul 22, 2025126.54128.26126.54128.07127.511.53%85,926
Jul 21, 2025126.95127.35126.11126.14125.59-0.37%86,962
Jul 18, 2025127.32127.32126.15126.61126.06-0.13%73,516
Jul 17, 2025125.60127.05125.60126.77126.220.93%94,172