Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
129.25
+0.48 (0.37%)
Nov 20, 2024, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024128.57129.25128.10129.25129.250.37%255,349
Nov 19, 2024127.60128.97127.41128.77128.77-0.12%79,669
Nov 18, 2024128.66129.10128.36128.93128.930.33%65,596
Nov 15, 2024129.47129.62128.15128.50128.50-0.75%94,205
Nov 14, 2024130.89131.29129.24129.47129.47-0.87%72,475
Nov 13, 2024131.63131.98130.43130.60130.60-0.40%246,177
Nov 12, 2024132.00132.68130.82131.13131.13-1.21%184,974
Nov 11, 2024132.15133.12132.15132.74132.740.99%100,885
Nov 8, 2024130.64131.49130.30131.44131.440.54%72,645
Nov 7, 2024131.20131.54130.39130.74130.74-0.43%89,716
Nov 6, 2024130.19131.30129.21131.30131.304.50%350,915
Nov 5, 2024123.56125.64123.20125.64125.641.41%50,242
Nov 4, 2024123.56124.74123.45123.89123.890.26%78,324
Nov 1, 2024124.16124.66123.51123.57123.57-0.08%53,785
Oct 31, 2024125.17125.30123.47123.67123.67-1.18%94,129
Oct 30, 2024124.68126.70124.68125.15125.150.04%65,099
Oct 29, 2024124.59125.12124.07125.10125.100.08%76,984
Oct 28, 2024124.20125.27124.20125.00125.001.18%59,893
Oct 25, 2024124.89124.91123.43123.54123.54-0.73%61,269
Oct 24, 2024124.85124.89124.12124.45124.450.16%80,668
Oct 23, 2024124.46124.99123.56124.25124.25-0.41%73,325
Oct 22, 2024125.00125.06124.33124.76124.76-0.38%107,890
Oct 21, 2024126.90126.90125.23125.23125.23-1.46%77,378
Oct 18, 2024127.11127.33126.68127.09127.090.09%62,360
Oct 17, 2024127.05127.35126.61126.98126.980.02%62,682
Oct 16, 2024126.24127.11126.13126.96126.961.20%84,073
Oct 15, 2024125.12126.82125.12125.45125.450.02%272,903
Oct 14, 2024124.59125.42124.38125.42125.420.68%51,107
Oct 11, 2024122.65124.57122.65124.57124.571.86%92,070
Oct 10, 2024122.27122.60121.90122.29122.29-0.43%69,057
Oct 9, 2024122.04123.40121.84122.82122.820.65%66,458
Oct 8, 2024122.22122.55121.77122.03122.03-0.18%82,337
Oct 7, 2024122.79122.79121.61122.25122.25-0.71%87,846
Oct 4, 2024123.30123.68122.44123.12123.121.01%48,422
Oct 3, 2024121.82122.14121.03121.89121.89-0.43%75,031
Oct 2, 2024122.10122.84121.68122.42122.420.08%86,140
Oct 1, 2024123.43123.43121.55122.32122.32-1.05%186,192
Sep 30, 2024123.07123.69122.46123.62123.620.26%118,986
Sep 27, 2024123.93124.46122.94123.30123.300.12%139,502
Sep 26, 2024122.83123.79122.78123.15123.151.04%76,230
Sep 25, 2024123.21123.21121.67121.88121.88-1.63%113,638
Sep 24, 2024124.04124.43123.71123.90123.160.23%62,361
Sep 23, 2024123.66124.03123.20123.62122.890.33%81,370
Sep 20, 2024123.86123.86122.89123.21122.48-0.86%67,293
Sep 19, 2024124.26124.48123.23124.28123.541.69%89,411
Sep 18, 2024122.08124.28121.79122.21121.480.07%106,275
Sep 17, 2024122.05122.90121.66122.12121.390.53%75,524
Sep 16, 2024120.95121.67120.88121.48120.760.73%129,611
Sep 13, 2024119.34120.69119.34120.60119.881.88%96,747
Sep 12, 2024117.73118.64117.03118.37117.670.90%111,278
Sep 11, 2024116.99117.48114.99117.31116.61-0.01%108,006
Sep 10, 2024118.03118.03116.46117.32116.62-0.48%92,015
Sep 9, 2024117.90118.62117.55117.88117.180.37%97,466
Sep 6, 2024119.28119.90117.31117.44116.74-1.45%96,217
Sep 5, 2024120.19120.28118.95119.17118.46-0.58%92,323
Sep 4, 2024120.11120.96119.55119.86119.15-0.43%141,596
Sep 3, 2024121.92122.26120.04120.38119.66-1.99%89,035
Aug 30, 2024122.32122.92121.44122.83122.100.72%77,483
Aug 29, 2024122.22122.86121.10121.95121.230.23%138,715
Aug 28, 2024121.44122.05120.93121.67120.95-0.15%151,411
Aug 27, 2024121.62121.98121.26121.85121.13-0.34%62,603
Aug 26, 2024123.08123.37122.06122.27121.54-0.20%78,991
Aug 23, 2024120.41122.79120.26122.51121.782.48%119,451
Aug 22, 2024120.32120.48119.44119.55118.84-0.55%69,371
Aug 21, 2024119.77120.27119.32120.21119.500.86%69,100
Aug 20, 2024120.18120.18119.02119.18118.47-0.82%72,993
Aug 19, 2024119.27120.21119.27120.17119.460.86%61,734
Aug 16, 2024118.49119.31118.49119.14118.430.25%60,824
Aug 15, 2024118.41119.23118.21118.84118.131.93%93,111
Aug 14, 2024116.93117.07116.26116.59115.90-0.01%61,616
Aug 13, 2024115.67116.73115.27116.60115.911.22%81,421
Aug 12, 2024116.22116.22114.86115.19114.51-0.64%124,658
Aug 9, 2024115.97116.17115.07115.93115.240.04%62,793
Aug 8, 2024114.63115.99114.50115.88115.191.88%159,151
Aug 7, 2024115.86116.35113.52113.74113.06-0.39%199,810
Aug 6, 2024113.43115.64112.48114.18113.500.78%419,896
Aug 5, 2024111.82114.43110.86113.30112.63-2.68%370,808
Aug 2, 2024117.49117.56115.19116.42115.73-2.61%555,764
Aug 1, 2024122.34123.12118.83119.54118.83-2.25%965,012
Jul 31, 2024122.47124.03121.70122.29121.560.40%166,594
Jul 30, 2024121.20122.06121.03121.80121.080.68%191,727
Jul 29, 2024121.25121.60120.51120.98120.26-0.03%88,149
Jul 26, 2024120.29121.24120.22121.02120.301.61%196,461
Jul 25, 2024117.85120.68117.84119.10118.391.09%145,036
Jul 24, 2024119.21120.03117.69117.82117.12-1.50%88,414
Jul 23, 2024118.92119.94118.71119.62118.910.22%76,024
Jul 22, 2024118.36119.36117.30119.36118.651.24%149,740
Jul 19, 2024118.89118.89117.62117.90117.20-0.72%102,038
Jul 18, 2024120.10121.65118.68118.76118.05-1.39%1,439,789
Jul 17, 2024120.29121.92120.29120.44119.72-0.55%132,327
Jul 16, 2024118.66121.22118.65121.10120.382.53%105,560
Jul 15, 2024117.70118.98117.48118.11117.410.69%77,458
Jul 12, 2024116.98117.83116.89117.30116.600.80%83,561
Jul 11, 2024114.54116.43114.54116.37115.682.75%151,471
Jul 10, 2024112.24113.26112.23113.26112.591.22%97,973
Jul 9, 2024112.32112.73111.79111.90111.24-0.52%65,716
Jul 8, 2024112.65113.39112.23112.49111.820.36%121,516
Jul 5, 2024112.71112.94111.87112.09111.42-0.84%123,152
Jul 3, 2024113.19113.83113.00113.04112.37-0.04%65,110
Jul 2, 2024112.42113.08112.29113.08112.410.44%95,706