Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
119.49
-0.73 (-0.61%)
May 30, 2025, 4:00 PM - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025119.68120.01118.75119.49119.49-0.61%159,742
May 29, 2025120.50120.50119.13120.22120.220.37%111,745
May 28, 2025121.19121.19119.64119.78119.78-1.29%122,980
May 27, 2025120.17121.34119.37121.34121.342.28%159,624
May 23, 2025117.41118.91117.41118.63118.63-0.11%264,974
May 22, 2025118.66119.45118.00118.76118.76-0.18%199,089
May 21, 2025121.33121.38118.95118.98118.98-2.85%199,207
May 20, 2025122.52123.13122.14122.47122.47-0.16%193,495
May 19, 2025121.88122.77121.69122.67122.67-0.47%156,786
May 16, 2025122.25123.25121.72123.25123.250.92%153,683
May 15, 2025121.25122.13120.95122.13122.130.38%116,556
May 14, 2025122.08122.11121.34121.67121.67-0.47%356,504
May 13, 2025122.53122.79122.13122.25122.250.08%195,167
May 12, 2025121.96122.78121.27122.15122.153.52%426,758
May 9, 2025118.32118.40117.60118.00118.000.12%153,455
May 8, 2025117.13118.88116.88117.86117.861.39%154,220
May 7, 2025116.41116.98115.72116.24116.240.28%197,256
May 6, 2025115.87116.79115.58115.91115.91-0.80%129,268
May 5, 2025116.34117.65116.28116.85116.85-0.24%143,085
May 2, 2025116.31117.34115.83117.13117.131.96%218,640
May 1, 2025114.58115.88113.85114.88114.880.59%173,076
Apr 30, 2025113.25114.62111.86114.21114.21-0.45%206,700
Apr 29, 2025114.06115.29113.38114.73114.730.17%113,576
Apr 28, 2025114.28115.05113.34114.53114.530.39%237,109
Apr 25, 2025113.87114.37113.31114.08114.08-0.56%179,195
Apr 24, 2025112.80114.83112.49114.72114.721.99%158,714
Apr 23, 2025114.24115.87112.18112.48112.480.84%200,058
Apr 22, 2025110.03111.81109.97111.54111.542.54%272,514
Apr 21, 2025110.01110.01107.72108.78108.78-1.98%320,913
Apr 17, 2025110.24111.56110.11110.98110.980.97%217,058
Apr 16, 2025110.40111.30108.79109.91109.91-0.74%177,200
Apr 15, 2025110.89112.07110.45110.73110.73-0.28%365,662
Apr 14, 2025111.15111.45109.27111.04111.041.38%347,085
Apr 11, 2025108.01109.78106.13109.53109.531.19%429,706
Apr 10, 2025110.26110.38105.54108.24108.24-4.21%430,754
Apr 9, 2025102.60113.58102.24113.00113.008.78%811,427
Apr 8, 2025110.08110.08102.52103.88103.88-2.54%614,233
Apr 7, 2025104.12110.84102.49106.59106.59-1.32%824,537
Apr 4, 2025109.55110.03106.26108.02108.02-4.57%524,040
Apr 3, 2025116.91117.36113.19113.19113.19-6.89%406,776
Apr 2, 2025118.93121.75118.93121.56121.561.26%218,400
Apr 1, 2025119.63120.59118.41120.05120.050.27%524,726
Mar 31, 2025118.22120.28117.54119.73119.730.45%126,848
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