Skip to main content
logo
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
131.10
+0.63 (0.48%)
Oct 3, 2025, 4:00 PM EDT - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025130.87131.85130.87131.10131.100.48%134,795
Oct 2, 2025130.33130.75129.51130.47130.470.14%107,338
Oct 1, 2025129.39130.51129.39130.29130.290.44%93,267
Sep 30, 2025129.23129.82128.50129.72129.720.24%107,481
Sep 29, 2025130.41130.41128.97129.41129.41-0.31%72,305
Sep 26, 2025128.80129.90128.80129.81129.810.97%69,216
Sep 25, 2025128.53128.79127.97128.56128.56-0.63%148,688
Sep 24, 2025130.19130.39129.32129.37129.37-0.45%64,201
Sep 23, 2025130.27131.33129.72129.96129.960.12%157,460
Sep 22, 2025129.84130.13129.39129.80129.80-0.11%309,066
Sep 19, 2025131.47131.60129.89129.94129.94-1.10%102,582
Sep 18, 2025130.43131.64130.14131.38131.381.16%118,243
Sep 17, 2025130.31132.32129.10129.87129.87-0.13%124,347
Sep 16, 2025130.43130.45129.33130.04130.04-0.57%109,816
Sep 15, 2025131.46131.78130.63130.79130.22-0.24%94,261
Sep 12, 2025132.09132.30131.07131.10130.53-1.11%105,957
Sep 11, 2025130.92132.57130.51132.57131.991.62%209,651
Sep 10, 2025130.31131.21130.14130.46129.89-0.17%71,921
Sep 9, 2025131.43131.43130.29130.68130.11-0.66%112,375
Sep 8, 2025132.12132.12130.70131.55130.97-0.29%250,316
Sep 5, 2025131.82133.00131.00131.93131.350.38%195,362
Sep 4, 2025129.96131.43129.72131.43130.861.40%165,094
Sep 3, 2025129.46130.37128.92129.62129.05-0.14%141,721
Sep 2, 2025129.07129.89128.54129.80129.23-0.45%126,385
Aug 29, 2025130.76131.22130.09130.39129.82-0.31%111,004
Aug 28, 2025131.49131.49129.98130.79130.22-0.19%124,899
Aug 27, 2025129.85131.28129.62131.04130.470.75%103,010
Aug 26, 2025129.97130.62129.88130.07129.500.18%87,588
Aug 25, 2025130.41130.47129.81129.83129.26-0.66%104,461
Aug 22, 2025127.24131.09127.24130.69130.123.10%308,008
Aug 21, 2025126.29126.95125.80126.76126.21-0.12%87,932
Aug 20, 2025127.33127.60126.57126.91126.35-0.31%98,543
Aug 19, 2025126.87128.36126.87127.31126.750.54%151,307
Aug 18, 2025126.50126.67126.16126.63126.080.11%146,018
Aug 15, 2025127.34127.42126.37126.49125.94-0.57%89,416
Aug 14, 2025127.34127.36126.34127.22126.66-1.14%133,214
Aug 13, 2025126.41128.69126.30128.69128.132.12%145,307
Aug 12, 2025124.01126.09123.83126.02125.472.25%147,782
Aug 11, 2025123.93124.58123.07123.25122.71-0.45%138,342
Aug 8, 2025124.04124.41123.48123.81123.270.14%97,715
Aug 7, 2025124.79124.80122.96123.64123.100.02%103,792
Aug 6, 2025124.41124.41123.52123.61123.07-0.54%221,599
Aug 5, 2025124.23124.49123.07124.28123.740.18%114,266
Aug 4, 2025123.43124.15122.99124.06123.521.22%187,176
Aug 1, 2025123.49123.49121.37122.57122.03-1.67%157,290
Jul 31, 2025125.27125.89124.55124.65124.10-0.85%110,819
Jul 30, 2025127.16127.27125.10125.72125.17-1.17%111,850
Jul 29, 2025127.97127.98126.93127.21126.65-0.24%119,096
Jul 28, 2025128.15128.15127.23127.51126.95-0.26%117,106
Jul 25, 2025127.50128.01126.65127.84127.280.57%102,089