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