iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
125.12
-2.50 (-1.96%)
Jul 15, 2025, 4:00 PM - Market closed
IJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 127.93 | 128.13 | 125.79 | 125.99 | - | -1.28% | 78,984 |
| Jul 14, 2025 | 127.33 | 127.78 | 126.92 | 127.62 | 127.62 | 0.09% | 121,292 |
| Jul 11, 2025 | 127.75 | 128.05 | 127.20 | 127.50 | 127.50 | -0.72% | 107,604 |
| Jul 10, 2025 | 127.82 | 129.17 | 127.49 | 128.43 | 128.43 | 0.67% | 82,374 |
| Jul 9, 2025 | 127.88 | 127.93 | 126.74 | 127.58 | 127.58 | 0.20% | 213,555 |
| Jul 8, 2025 | 126.53 | 128.01 | 126.45 | 127.32 | 127.32 | 0.71% | 203,971 |
| Jul 7, 2025 | 127.15 | 128.11 | 125.81 | 126.42 | 126.42 | -1.22% | 161,830 |
| Jul 3, 2025 | 127.66 | 128.23 | 127.51 | 127.98 | 127.98 | 0.42% | 77,015 |
| Jul 2, 2025 | 126.08 | 127.45 | 125.66 | 127.45 | 127.45 | 1.34% | 229,366 |
| Jul 1, 2025 | 123.13 | 126.90 | 123.09 | 125.76 | 125.76 | 1.76% | 137,292 |
| Jun 30, 2025 | 123.80 | 123.80 | 123.00 | 123.58 | 123.58 | 0.01% | 135,623 |
| Jun 27, 2025 | 123.85 | 124.42 | 122.93 | 123.57 | 123.57 | -0.09% | 138,299 |
| Jun 26, 2025 | 122.52 | 123.68 | 122.52 | 123.68 | 123.68 | 1.34% | 168,631 |
| Jun 25, 2025 | 122.92 | 122.96 | 121.81 | 122.04 | 122.04 | -0.74% | 99,050 |
| Jun 24, 2025 | 122.66 | 123.52 | 122.30 | 122.95 | 122.95 | 0.72% | 287,396 |
| Jun 23, 2025 | 120.73 | 122.10 | 120.03 | 122.07 | 122.07 | 1.08% | 141,787 |
| Jun 20, 2025 | 121.31 | 121.54 | 120.44 | 120.76 | 120.76 | -0.03% | 177,194 |
| Jun 18, 2025 | 120.46 | 121.62 | 120.21 | 120.80 | 120.80 | 0.37% | 177,699 |
| Jun 17, 2025 | 120.77 | 121.27 | 120.22 | 120.35 | 120.35 | -0.88% | 119,261 |
| Jun 16, 2025 | 121.13 | 121.99 | 120.78 | 121.42 | 121.42 | 0.74% | 138,603 |
| Jun 13, 2025 | 121.24 | 121.82 | 120.15 | 120.53 | 120.02 | -1.46% | 200,493 |
| Jun 12, 2025 | 121.67 | 122.35 | 121.15 | 122.31 | 121.79 | 0.02% | 147,687 |
| Jun 11, 2025 | 123.35 | 123.37 | 122.02 | 122.28 | 121.76 | -0.53% | 101,665 |
| Jun 10, 2025 | 122.50 | 123.33 | 122.27 | 122.93 | 122.41 | 0.90% | 199,104 |
| Jun 9, 2025 | 121.65 | 122.62 | 121.36 | 121.83 | 121.31 | 0.59% | 150,652 |
| Jun 6, 2025 | 120.95 | 121.47 | 120.66 | 121.12 | 120.61 | 1.06% | 286,887 |
| Jun 5, 2025 | 120.14 | 120.47 | 119.21 | 119.85 | 119.34 | -0.05% | 163,167 |
| Jun 4, 2025 | 120.68 | 120.78 | 119.91 | 119.91 | 119.40 | -0.58% | 190,942 |
| Jun 3, 2025 | 119.07 | 120.83 | 118.61 | 120.61 | 120.10 | 1.37% | 172,413 |
| Jun 2, 2025 | 119.49 | 119.50 | 117.79 | 118.98 | 118.48 | -0.43% | 176,396 |
| May 30, 2025 | 119.68 | 120.01 | 118.75 | 119.49 | 118.98 | -0.61% | 159,742 |
| May 29, 2025 | 120.50 | 120.50 | 119.13 | 120.22 | 119.71 | 0.37% | 111,745 |
| May 28, 2025 | 121.19 | 121.19 | 119.64 | 119.78 | 119.27 | -1.29% | 122,980 |
| May 27, 2025 | 120.17 | 121.34 | 119.37 | 121.34 | 120.83 | 2.28% | 159,624 |
| May 23, 2025 | 117.41 | 118.91 | 117.41 | 118.63 | 118.13 | -0.11% | 264,974 |
| May 22, 2025 | 118.66 | 119.45 | 118.00 | 118.76 | 118.26 | -0.18% | 199,089 |
| May 21, 2025 | 121.33 | 121.38 | 118.95 | 118.98 | 118.48 | -2.85% | 199,207 |
| May 20, 2025 | 122.52 | 123.13 | 122.14 | 122.47 | 121.95 | -0.16% | 193,495 |
| May 19, 2025 | 121.88 | 122.77 | 121.69 | 122.67 | 122.15 | -0.47% | 156,786 |
| May 16, 2025 | 122.25 | 123.25 | 121.72 | 123.25 | 122.73 | 0.92% | 153,683 |
| May 15, 2025 | 121.25 | 122.13 | 120.95 | 122.13 | 121.61 | 0.38% | 116,556 |
| May 14, 2025 | 122.08 | 122.11 | 121.34 | 121.67 | 121.15 | -0.47% | 356,504 |
| May 13, 2025 | 122.53 | 122.79 | 122.13 | 122.25 | 121.73 | 0.08% | 195,167 |
| May 12, 2025 | 121.96 | 122.78 | 121.27 | 122.15 | 121.63 | 3.52% | 426,758 |
| May 9, 2025 | 118.32 | 118.40 | 117.60 | 118.00 | 117.50 | 0.12% | 153,455 |
| May 8, 2025 | 117.13 | 118.88 | 116.88 | 117.86 | 117.36 | 1.39% | 154,220 |
| May 7, 2025 | 116.41 | 116.98 | 115.72 | 116.24 | 115.75 | 0.28% | 197,256 |
| May 6, 2025 | 115.87 | 116.79 | 115.58 | 115.91 | 115.42 | -0.80% | 129,268 |
| May 5, 2025 | 116.34 | 117.65 | 116.28 | 116.85 | 116.36 | -0.24% | 143,085 |
| May 2, 2025 | 116.31 | 117.34 | 115.83 | 117.13 | 116.63 | 1.96% | 218,640 |