Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
120.76
-0.04 (-0.03%)
Jun 20, 2025, 4:00 PM - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2025120.68120.78119.91119.91119.40-0.58%190,942
Jun 3, 2025119.07120.83118.61120.61120.101.37%172,413
Jun 2, 2025119.49119.50117.79118.98118.48-0.43%176,396
May 30, 2025119.68120.01118.75119.49118.98-0.61%159,742
May 29, 2025120.50120.50119.13120.22119.710.37%111,745
May 28, 2025121.19121.19119.64119.78119.27-1.29%122,980
May 27, 2025120.17121.34119.37121.34120.832.28%159,624
May 23, 2025117.41118.91117.41118.63118.13-0.11%264,974
May 22, 2025118.66119.45118.00118.76118.26-0.18%199,089
May 21, 2025121.33121.38118.95118.98118.48-2.85%199,207
May 20, 2025122.52123.13122.14122.47121.95-0.16%193,495
May 19, 2025121.88122.77121.69122.67122.15-0.47%156,786
May 16, 2025122.25123.25121.72123.25122.730.92%153,683
May 15, 2025121.25122.13120.95122.13121.610.38%116,556
May 14, 2025122.08122.11121.34121.67121.15-0.47%356,504
May 13, 2025122.53122.79122.13122.25121.730.08%195,167
May 12, 2025121.96122.78121.27122.15121.633.52%426,758
May 9, 2025118.32118.40117.60118.00117.500.12%153,455
May 8, 2025117.13118.88116.88117.86117.361.39%154,220
May 7, 2025116.41116.98115.72116.24115.750.28%197,256
May 6, 2025115.87116.79115.58115.91115.42-0.80%129,268
May 5, 2025116.34117.65116.28116.85116.36-0.24%143,085
May 2, 2025116.31117.34115.83117.13116.631.96%218,640
May 1, 2025114.58115.88113.85114.88114.390.59%173,076
Apr 30, 2025113.25114.62111.86114.21113.73-0.45%206,700
Apr 29, 2025114.06115.29113.38114.73114.240.17%113,576
Apr 28, 2025114.28115.05113.34114.53114.040.39%237,109
Apr 25, 2025113.87114.37113.31114.08113.60-0.56%179,195
Apr 24, 2025112.80114.83112.49114.72114.231.99%158,714
Apr 23, 2025114.24115.87112.18112.48112.000.84%200,058
Apr 22, 2025110.03111.81109.97111.54111.072.54%272,514
Apr 21, 2025110.01110.01107.72108.78108.32-1.98%320,913
Apr 17, 2025110.24111.56110.11110.98110.510.97%217,058
Apr 16, 2025110.40111.30108.79109.91109.44-0.74%177,200
Apr 15, 2025110.89112.07110.45110.73110.26-0.28%365,662
Apr 14, 2025111.15111.45109.27111.04110.571.38%347,085
Apr 11, 2025108.01109.78106.13109.53109.071.19%429,706
Apr 10, 2025110.26110.38105.54108.24107.78-4.21%430,754
Apr 9, 2025102.60113.58102.24113.00112.528.78%811,427