Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
126.49
-0.73 (-0.57%)
Aug 15, 2025, 4:00 PM - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025127.34127.42126.37126.49126.49-0.57%89,416
Aug 14, 2025127.34127.36126.34127.22127.22-1.14%133,214
Aug 13, 2025126.41128.69126.30128.69128.692.12%145,307
Aug 12, 2025124.01126.09123.83126.02126.022.25%147,782
Aug 11, 2025123.93124.58123.07123.25123.25-0.45%138,342
Aug 8, 2025124.04124.41123.48123.81123.810.14%97,715
Aug 7, 2025124.79124.80122.96123.64123.640.02%103,792
Aug 6, 2025124.41124.41123.52123.61123.61-0.54%221,599
Aug 5, 2025124.23124.49123.07124.28124.280.18%114,266
Aug 4, 2025123.43124.15122.99124.06124.061.22%187,176
Aug 1, 2025123.49123.49121.37122.57122.57-1.67%157,290
Jul 31, 2025125.27125.89124.55124.65124.65-0.85%110,819
Jul 30, 2025127.16127.27125.10125.72125.72-1.17%111,850
Jul 29, 2025127.97127.98126.93127.21127.21-0.24%119,096
Jul 28, 2025128.15128.15127.23127.51127.51-0.26%117,106
Jul 25, 2025127.50128.01126.65127.84127.840.57%102,089
Jul 24, 2025128.39128.39127.12127.12127.12-1.40%122,947
Jul 23, 2025128.74129.05128.38128.92128.920.66%360,481
Jul 22, 2025126.54128.26126.54128.07128.071.53%85,926
Jul 21, 2025126.95127.35126.11126.14126.14-0.37%86,962
Jul 18, 2025127.32127.32126.15126.61126.61-0.13%73,516
Jul 17, 2025125.60127.05125.60126.77126.770.93%94,172
Jul 16, 2025125.64125.93124.02125.60125.600.38%128,990
Jul 15, 2025127.93128.13125.12125.12125.12-1.96%112,703
Jul 14, 2025127.33127.78126.92127.62127.620.09%121,292
Jul 11, 2025127.75128.05127.20127.50127.50-0.72%107,604
Jul 10, 2025127.82129.17127.49128.43128.430.67%82,374
Jul 9, 2025127.88127.93126.74127.58127.580.20%213,555
Jul 8, 2025126.53128.01126.45127.32127.320.71%203,971
Jul 7, 2025127.15128.11125.81126.42126.42-1.22%161,830
Jul 3, 2025127.66128.23127.51127.98127.980.42%77,015
Jul 2, 2025126.08127.45125.66127.45127.451.34%229,366
Jul 1, 2025123.13126.90123.09125.76125.761.76%137,292
Jun 30, 2025123.80123.80123.00123.58123.580.01%135,623
Jun 27, 2025123.85124.42122.93123.57123.57-0.09%138,299
Jun 26, 2025122.52123.68122.52123.68123.681.34%168,631
Jun 25, 2025122.92122.96121.81122.04122.04-0.74%99,050
Jun 24, 2025122.66123.52122.30122.95122.950.72%287,396
Jun 23, 2025120.73122.10120.03122.07122.071.08%141,787
Jun 20, 2025121.31121.54120.44120.76120.76-0.03%177,194
Jun 18, 2025120.46121.62120.21120.80120.800.37%177,699
Jun 17, 2025120.77121.27120.22120.35120.35-0.88%119,261
Jun 16, 2025121.13121.99120.78121.42121.420.74%138,603
Jun 13, 2025121.24121.82120.15120.53120.02-1.46%200,493
Jun 12, 2025121.67122.35121.15122.31121.790.02%147,687
Jun 11, 2025123.35123.37122.02122.28121.76-0.53%101,665
Jun 10, 2025122.50123.33122.27122.93122.410.90%199,104
Jun 9, 2025121.65122.62121.36121.83121.310.59%150,652
Jun 6, 2025120.95121.47120.66121.12120.611.06%286,887
Jun 5, 2025120.14120.47119.21119.85119.34-0.05%163,167