Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
119.19
-1.94 (-1.60%)
At close: Mar 28, 2025, 4:00 PM
119.39
+0.20 (0.17%)
After-hours: Mar 28, 2025, 7:49 PM EDT

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025120.97121.18118.66119.19119.19-1.60%121,915
Mar 27, 2025121.33122.03120.69121.13121.13-0.54%1,390,534
Mar 26, 2025122.09122.87121.41121.79121.79-0.08%94,801
Mar 25, 2025122.65122.84121.34121.89121.89-0.48%229,893
Mar 24, 2025121.42122.67121.42122.48122.481.96%151,803
Mar 21, 2025119.98120.45119.01120.12120.12-0.72%171,424
Mar 20, 2025120.96122.02120.75120.99120.99-0.67%132,840
Mar 19, 2025120.84122.30120.61121.81121.810.97%297,128
Mar 18, 2025120.99121.04120.19120.64120.64-0.89%164,879
Mar 17, 2025119.90122.02119.90121.72121.271.44%160,021
Mar 14, 2025118.38120.07118.15119.99119.542.21%203,733
Mar 13, 2025118.81119.34116.75117.40116.96-1.05%257,382
Mar 12, 2025120.03120.08117.97118.65118.21-0.43%256,381
Mar 11, 2025120.15120.39118.19119.16118.72-0.68%1,065,668
Mar 10, 2025121.24122.26119.19119.97119.52-1.83%2,469,348
Mar 7, 2025121.07122.51119.99122.21121.760.91%270,334
Mar 6, 2025120.96122.24120.46121.11120.66-0.88%220,946
Mar 5, 2025121.19122.39120.10122.18121.731.08%205,205
Mar 4, 2025122.20122.79119.89120.88120.43-1.84%567,066
Mar 3, 2025126.25126.60122.57123.14122.68-2.01%291,845
Feb 28, 2025124.55125.78123.97125.67125.200.88%222,387
Feb 27, 2025125.74126.21124.47124.57124.11-0.69%142,458
Feb 26, 2025125.99126.71125.15125.43124.96-0.24%224,300
Feb 25, 2025125.73126.31124.94125.73125.260.28%143,272
Feb 24, 2025125.88126.33125.02125.38124.91-0.10%272,850
Feb 21, 2025128.21128.23125.11125.50125.03-1.74%166,056
Feb 20, 2025128.24128.68127.20127.72127.25-0.70%132,467
Feb 19, 2025128.75128.92128.13128.62128.14-0.40%155,589
Feb 18, 2025128.13129.14127.96129.14128.661.01%1,432,416
Feb 14, 2025128.45129.22127.73127.85127.38-0.02%115,249
Feb 13, 2025127.10128.00126.83127.88127.410.84%108,261
Feb 12, 2025126.50127.22126.11126.82126.35-0.90%259,073
Feb 11, 2025127.44128.18127.23127.97127.490.14%135,452
Feb 10, 2025128.25128.25127.29127.79127.320.09%141,193
Feb 7, 2025129.35129.40127.50127.67127.20-1.38%308,559
Feb 6, 2025130.50130.50128.69129.45128.97-0.17%125,989
Feb 5, 2025129.15129.76128.62129.67129.190.75%112,186
Feb 4, 2025127.71128.79127.70128.70128.220.65%183,902
Feb 3, 2025127.23128.77126.17127.87127.40-1.40%246,271
Jan 31, 2025130.79131.38129.35129.68129.20-1.02%255,637
Jan 30, 2025130.58131.64130.04131.02130.531.15%283,580
Jan 29, 2025130.11130.89129.04129.53129.05-0.29%227,897
Jan 28, 2025130.30130.57129.46129.91129.43-0.25%154,551
Jan 27, 2025129.70130.72129.59130.23129.750.05%265,604
Jan 24, 2025130.17130.58129.65130.17129.690.05%123,932
Jan 23, 2025129.71130.30129.24130.10129.620.18%170,908
Jan 22, 2025130.83130.87129.81129.87129.39-0.82%299,987
Jan 21, 2025129.99130.99129.97130.94130.451.39%409,874
Jan 17, 2025129.38129.57128.82129.15128.670.37%279,733
Jan 16, 2025127.81128.92127.37128.68128.200.70%200,120