Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
141.08
-0.66 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026142.12142.59140.64141.08141.08-0.47%180,387
Apr 27, 2026141.34142.63141.34141.74141.740.30%157,615
Apr 24, 2026141.65141.95141.09141.31141.31-0.08%61,622
Apr 23, 2026141.38141.92140.23141.42141.420.23%104,546
Apr 22, 2026142.98142.98140.79141.10141.10-0.40%56,643
Apr 21, 2026142.77143.73141.42141.66141.66-0.46%96,187
Apr 20, 2026141.01142.50141.01142.32142.320.60%93,430
Apr 17, 2026139.84142.30139.84141.47141.471.84%95,890
Apr 16, 2026138.84139.33138.36138.92138.920.35%86,432
Apr 15, 2026138.82138.82138.04138.44138.44-0.36%76,381
Apr 14, 2026138.77139.41138.16138.94138.940.15%101,461
Apr 13, 2026137.18138.73136.83138.73138.730.84%162,418
Apr 10, 2026138.38138.38137.39137.58137.58-0.44%91,221
Apr 9, 2026137.00138.60136.89138.19138.190.42%200,707
Apr 8, 2026137.07138.10136.86137.61137.612.52%558,235
Apr 7, 2026133.58134.75133.53134.23134.230.15%137,801
Apr 6, 2026132.96134.08132.59134.03134.030.56%105,888
Apr 2, 2026131.71134.22131.17133.29133.290.11%143,701
Apr 1, 2026132.78133.77132.78133.15133.150.49%132,696
Mar 31, 2026130.92133.32130.32132.50132.502.39%201,128
Mar 30, 2026130.78131.02129.01129.41129.41-0.11%277,430
Mar 27, 2026131.07131.27129.35129.55129.55-1.63%191,303
Mar 26, 2026131.46133.24131.46131.69131.69-0.62%178,457
Mar 25, 2026132.64133.23130.95132.51132.510.71%255,899
Mar 24, 2026129.57132.44129.32131.57131.570.78%304,075
Mar 23, 2026130.46132.44130.07130.55130.551.93%283,282
Mar 20, 2026129.94130.41127.47128.08128.08-1.73%255,771
Mar 19, 2026129.32131.01128.94130.33130.33-0.13%183,290
Mar 18, 2026131.35131.96130.45130.50130.50-1.17%87,801
Mar 17, 2026132.01133.01131.91132.04132.040.46%96,581
Mar 16, 2026131.91132.76131.42131.43130.990.50%195,315
Mar 13, 2026131.58132.24130.55130.77130.33-0.10%196,416
Mar 12, 2026131.58132.23130.77130.90130.46-1.55%179,317
Mar 11, 2026132.89133.49132.00132.96132.52-0.21%113,045
Mar 10, 2026133.90135.38133.10133.24132.80-0.75%164,806
Mar 9, 2026132.83134.65130.44134.25133.800.11%242,500
Mar 6, 2026135.02135.08133.02134.10133.65-2.25%265,189
Mar 5, 2026137.92138.82136.34137.19136.73-1.11%164,907
Mar 4, 2026139.18139.18137.89138.73138.27-0.01%212,288
Mar 3, 2026137.79139.37135.57138.74138.28-1.32%473,352
Mar 2, 2026138.62140.97138.25140.60140.130.32%153,913
Feb 27, 2026140.30140.39139.22140.15139.68-1.14%82,468
Feb 26, 2026141.01141.97140.32141.77141.300.84%118,749
Feb 25, 2026141.50141.50139.32140.59140.12-0.13%103,415
Feb 24, 2026139.88141.19139.79140.78140.310.63%99,070
Feb 23, 2026142.13142.80139.10139.90139.43-1.96%343,641
Feb 20, 2026141.70143.26141.19142.70142.230.47%175,130
Feb 19, 2026142.08142.70141.21142.03141.56-0.42%141,812
Feb 18, 2026141.94143.36141.55142.63142.160.38%81,771
Feb 17, 2026142.29143.23140.80142.09141.62-0.08%136,905
Feb 13, 2026141.04142.79140.59142.20141.730.82%101,460
Feb 12, 2026143.87144.76139.92141.05140.58-1.39%195,678
Feb 11, 2026143.76144.47142.59143.04142.56-0.15%95,845
Feb 10, 2026143.09143.88143.09143.25142.770.13%76,073
Feb 9, 2026143.17143.38142.44143.07142.59-0.46%198,656
Feb 6, 2026141.52144.04141.52143.73143.252.66%194,659
Feb 5, 2026140.47141.36139.67140.01139.54-0.95%142,126
Feb 4, 2026139.24141.73139.24141.35140.882.12%127,313
Feb 3, 2026137.63139.60137.19138.42137.960.47%238,077
Feb 2, 2026136.37138.27136.37137.77137.310.66%162,569
Jan 30, 2026136.86137.35135.75136.86136.40-0.49%118,941
Jan 29, 2026137.75137.77136.14137.54137.080.45%116,316
Jan 28, 2026137.67138.08136.71136.92136.46-0.51%184,725
Jan 27, 2026137.77137.81137.05137.62137.16-0.16%138,928
Jan 26, 2026138.49138.58137.33137.84137.38-0.18%119,834
Jan 23, 2026139.34139.34137.64138.09137.63-0.98%107,286
Jan 22, 2026140.12140.90139.22139.45138.99-0.14%150,315
Jan 21, 2026137.41140.15137.41139.65139.192.35%318,551
Jan 20, 2026137.00137.78136.11136.44135.99-1.70%209,639
Jan 16, 2026139.17139.18138.49138.80138.34-0.35%101,071
Jan 15, 2026138.39139.59138.21139.29138.830.96%138,178
Jan 14, 2026137.17138.38137.17137.97137.510.48%270,575
Jan 13, 2026137.85138.16136.95137.31136.85-0.12%171,251
Jan 12, 2026137.00137.79136.76137.48137.02-0.28%180,775
Jan 9, 2026137.57138.25136.69137.87137.410.68%83,326
Jan 8, 2026134.40137.56134.40136.94136.481.41%120,129
Jan 7, 2026136.57136.57134.81135.03134.58-1.03%153,775
Jan 6, 2026134.63136.65134.50136.44135.991.13%273,403
Jan 5, 2026133.12135.58133.12134.91134.461.38%194,832
Jan 2, 2026131.82133.49131.16133.07132.631.12%154,250
Dec 31, 2025132.67132.67131.51131.59131.15-0.94%89,157
Dec 30, 2025133.15133.24132.81132.84132.40-0.26%147,296
Dec 29, 2025133.64134.10132.88133.18132.74-0.41%109,536
Dec 26, 2025133.75133.80133.23133.73133.28-0.01%79,477
Dec 24, 2025133.49134.05133.37133.74133.290.22%48,189
Dec 23, 2025133.76134.25133.23133.44133.00-0.45%108,872
Dec 22, 2025133.69134.47133.69134.04133.590.69%137,920
Dec 19, 2025132.81133.55132.81133.12132.680.41%135,174
Dec 18, 2025133.29133.95132.35132.57132.130.18%156,164
Dec 17, 2025132.69133.71132.10132.33131.89-0.11%136,784
Dec 16, 2025133.59133.75131.85132.47132.03-1.35%98,923
Dec 15, 2025135.22135.22133.67134.28133.02-0.12%152,330
Dec 12, 2025136.00136.20134.05134.44133.18-0.98%84,517
Dec 11, 2025134.58135.98134.58135.77134.490.92%171,424
Dec 10, 2025131.84134.86131.84134.53133.262.16%161,592
Dec 9, 2025131.56132.79131.56131.68130.44-0.04%151,270
Dec 8, 2025132.46132.48131.64131.73130.49-0.43%127,352
Dec 5, 2025132.42133.12132.27132.30131.060.02%64,352
Dec 4, 2025131.86132.69131.86132.27131.030.19%81,523
Dec 3, 2025130.91132.28130.91132.02130.781.01%93,783