Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
147.57
+0.54 (0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
147.45
-0.12 (-0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.65147.57146.38147.57147.570.37%724,233
Jun 25, 2026146.63148.11146.23147.03147.030.90%196,175
Jun 24, 2026144.84146.34144.84145.72145.720.89%738,741
Jun 23, 2026143.75145.34143.62144.44144.44-0.39%132,642
Jun 22, 2026144.97145.87144.71145.01145.010.14%101,830
Jun 18, 2026144.86145.35144.43144.81144.810.81%109,084
Jun 17, 2026145.81146.86143.36143.65143.65-1.66%199,048
Jun 16, 2026146.31147.37145.87146.08146.08-0.07%110,069
Jun 15, 2026147.52147.99145.79146.18146.18-0.06%175,877
Jun 12, 2026146.18147.35145.83146.78146.260.89%66,931
Jun 11, 2026143.69145.70143.20145.49144.981.96%238,654
Jun 10, 2026144.12145.35142.69142.70142.20-1.03%215,762
Jun 9, 2026143.50145.23142.10144.19143.681.18%137,378
Jun 8, 2026142.51143.46142.44142.51142.010.40%140,116
Jun 5, 2026142.92143.35141.57141.94141.44-1.11%129,583
Jun 4, 2026143.37144.09143.37143.53143.030.45%138,879
Jun 3, 2026142.83143.27142.63142.89142.39-0.36%308,259
Jun 2, 2026141.80143.60141.80143.40142.901.14%100,379
Jun 1, 2026141.62142.19141.10141.78141.28-0.31%121,307
May 29, 2026142.23142.80142.16142.22141.72-0.10%92,843
May 28, 2026142.06142.69141.26142.36141.860.06%197,098
May 27, 2026142.74143.28142.25142.27141.77-0.11%104,529
May 26, 2026141.56142.59141.56142.42141.921.04%113,771
May 22, 2026140.33141.11140.22140.95140.460.76%89,779
May 21, 2026139.07140.30137.85139.88139.390.14%133,808
May 20, 2026137.90139.87136.95139.68139.191.70%303,241
May 19, 2026138.18138.18136.80137.35136.87-0.87%282,996
May 18, 2026138.43139.52138.00138.55138.060.46%137,724
May 15, 2026139.26139.26137.75137.92137.44-1.37%177,372
May 14, 2026139.92140.76139.52139.84139.350.42%179,610
May 13, 2026140.14140.14138.71139.26138.77-0.47%82,338
May 12, 2026140.90140.90138.78139.92139.43-0.47%134,384
May 11, 2026142.08142.08140.52140.58140.09-0.83%120,769
May 8, 2026142.10142.26141.35141.76141.260.30%64,878
May 7, 2026143.25143.28141.29141.34140.84-1.28%148,488
May 6, 2026142.86143.78142.83143.17142.670.98%111,936
May 5, 2026140.81142.19140.50141.78141.281.03%161,425
May 4, 2026141.30141.90139.89140.34139.85-1.06%122,328
May 1, 2026142.65142.65141.69141.84141.34-0.33%151,506
Apr 30, 2026140.21142.61140.21142.31141.811.62%101,341
Apr 29, 2026141.29141.47139.57140.04139.55-0.74%73,607
Apr 28, 2026142.12142.59140.64141.08140.58-0.47%180,387
Apr 27, 2026141.34142.63141.34141.74141.240.30%157,615
Apr 24, 2026141.65141.95141.09141.31140.81-0.08%61,622
Apr 23, 2026141.38141.92140.23141.42140.920.23%104,546
Apr 22, 2026142.98142.98140.79141.10140.60-0.40%56,643
Apr 21, 2026142.77143.73141.42141.66141.16-0.46%96,188
Apr 20, 2026141.01142.50141.01142.32141.820.60%93,430
Apr 17, 2026139.84142.30139.84141.47140.971.84%95,890
Apr 16, 2026138.84139.33138.36138.92138.430.35%86,432
Apr 15, 2026138.82138.82138.04138.44137.95-0.36%76,464
Apr 14, 2026138.77139.41138.16138.94138.450.15%101,461
Apr 13, 2026137.18138.73136.83138.73138.240.84%162,418
Apr 10, 2026138.38138.38137.39137.58137.10-0.44%91,221
Apr 9, 2026137.00138.60136.89138.19137.700.42%200,707
Apr 8, 2026137.07138.10136.86137.61137.132.52%558,270
Apr 7, 2026133.58134.75133.53134.23133.760.15%140,062
Apr 6, 2026132.96134.08132.59134.03133.560.56%106,115
Apr 2, 2026131.71134.22131.17133.29132.820.11%143,701
Apr 1, 2026132.78133.77132.78133.15132.680.49%132,696
Mar 31, 2026130.92133.32130.32132.50132.032.39%201,128
Mar 30, 2026130.78131.02129.01129.41128.96-0.11%277,430
Mar 27, 2026131.07131.27129.35129.55129.10-1.63%191,302
Mar 26, 2026131.46133.24131.46131.69131.23-0.62%178,484
Mar 25, 2026132.64133.23130.95132.51132.040.71%255,899
Mar 24, 2026129.57132.44129.32131.57131.110.78%304,075
Mar 23, 2026130.46132.44130.07130.55130.091.93%283,282
Mar 20, 2026129.94130.41127.47128.08127.63-1.73%259,092
Mar 19, 2026129.32131.01128.94130.33129.87-0.13%183,378
Mar 18, 2026131.35131.96130.45130.50130.04-1.17%87,802
Mar 17, 2026132.01133.01131.91132.04131.580.80%96,581
Mar 16, 2026131.91132.76131.42131.43130.530.50%195,315
Mar 13, 2026131.58132.24130.55130.77129.88-0.10%196,416
Mar 12, 2026131.58132.23130.77130.90130.01-1.55%179,317
Mar 11, 2026132.89133.49132.00132.96132.05-0.21%113,045
Mar 10, 2026133.90135.38133.10133.24132.33-0.75%164,806
Mar 9, 2026132.83134.65130.44134.25133.330.11%242,500
Mar 6, 2026135.02135.08133.02134.10133.18-2.25%265,189
Mar 5, 2026137.92138.82136.34137.19136.25-1.11%164,907
Mar 4, 2026139.18139.18137.89138.73137.78-0.01%212,288
Mar 3, 2026137.79139.37135.57138.74137.79-1.32%473,352
Mar 2, 2026138.62140.97138.25140.60139.640.32%153,913
Feb 27, 2026140.30140.39139.22140.15139.19-1.14%82,468
Feb 26, 2026141.01141.97140.32141.77140.800.84%118,749
Feb 25, 2026141.50141.50139.32140.59139.63-0.13%103,415
Feb 24, 2026139.88141.19139.79140.78139.820.63%99,070
Feb 23, 2026142.13142.80139.10139.90138.94-1.96%343,641
Feb 20, 2026141.70143.26141.19142.70141.730.47%175,130
Feb 19, 2026142.08142.70141.21142.03141.06-0.42%141,812
Feb 18, 2026141.94143.36141.55142.63141.660.38%81,771
Feb 17, 2026142.29143.23140.80142.09141.12-0.08%136,905
Feb 13, 2026141.04142.79140.59142.20141.230.82%101,460
Feb 12, 2026143.87144.76139.92141.05140.09-1.39%195,678
Feb 11, 2026143.76144.47142.59143.04142.06-0.15%95,845
Feb 10, 2026143.09143.88143.09143.25142.270.13%76,073
Feb 9, 2026143.17143.38142.44143.07142.09-0.46%198,656
Feb 6, 2026141.52144.04141.52143.73142.752.66%194,659
Feb 5, 2026140.47141.36139.67140.01139.05-0.95%142,126
Feb 4, 2026139.24141.73139.24141.35140.392.12%127,313
Feb 3, 2026137.63139.60137.19138.42137.480.47%238,077