Skip to main content
logo
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
134.25
+0.15 (0.11%)
Mar 9, 2026, 4:00 PM EDT - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026132.83134.65130.44134.25134.250.11%242,495
Mar 6, 2026135.02135.08133.02134.10134.10-2.25%265,159
Mar 5, 2026137.92138.82136.34137.19137.19-1.11%164,907
Mar 4, 2026139.18139.18137.89138.73138.73-0.01%212,288
Mar 3, 2026137.79139.37135.57138.74138.74-1.32%473,352
Mar 2, 2026138.62140.97138.25140.60140.600.32%153,913
Feb 27, 2026140.30140.39139.22140.15140.15-1.14%82,454
Feb 26, 2026141.01141.97140.32141.77141.770.84%118,749
Feb 25, 2026141.50141.50139.32140.59140.59-0.13%103,415
Feb 24, 2026139.88141.19139.79140.78140.780.63%99,070
Feb 23, 2026142.13142.80139.10139.90139.90-1.96%343,641
Feb 20, 2026141.70143.26141.19142.70142.700.47%175,130
Feb 19, 2026142.08142.70141.21142.03142.03-0.42%141,812
Feb 18, 2026141.94143.36141.55142.63142.630.38%81,771
Feb 17, 2026142.29143.23140.80142.09142.09-0.08%136,905
Feb 13, 2026141.04142.79140.59142.20142.200.82%101,460
Feb 12, 2026143.87144.76139.92141.05141.05-1.39%195,678
Feb 11, 2026143.76144.47142.59143.04143.04-0.15%95,845
Feb 10, 2026143.09143.88143.09143.25143.250.13%76,073
Feb 9, 2026143.17143.38142.44143.07143.07-0.46%198,656
Feb 6, 2026141.52144.04141.52143.73143.732.66%194,602
Feb 5, 2026140.47141.36139.67140.01140.01-0.95%142,087
Feb 4, 2026139.24141.73139.24141.35141.352.12%127,240
Feb 3, 2026137.63139.60137.19138.42138.420.47%238,077
Feb 2, 2026136.37138.27136.37137.77137.770.66%162,534
Jan 30, 2026136.86137.35135.75136.86136.86-0.49%118,941
Jan 29, 2026137.75137.77136.14137.54137.540.45%116,316
Jan 28, 2026137.67138.08136.71136.92136.92-0.51%184,725
Jan 27, 2026137.77137.81137.05137.62137.62-0.16%138,928
Jan 26, 2026138.49138.58137.33137.84137.84-0.18%119,834
Jan 23, 2026139.34139.34137.64138.09138.09-0.98%107,286
Jan 22, 2026140.12140.90139.22139.45139.45-0.14%150,315
Jan 21, 2026137.41140.15137.41139.65139.652.35%318,549
Jan 20, 2026137.00137.78136.11136.44136.44-1.70%209,639
Jan 16, 2026139.17139.18138.49138.80138.80-0.35%101,061
Jan 15, 2026138.39139.59138.21139.29139.290.96%138,178
Jan 14, 2026137.17138.38137.17137.97137.970.48%270,575
Jan 13, 2026137.85138.16136.95137.31137.31-0.12%171,231
Jan 12, 2026137.00137.79136.76137.48137.48-0.28%180,079
Jan 9, 2026137.57138.25136.69137.87137.870.68%83,326
Jan 8, 2026134.40137.56134.40136.94136.941.41%120,129
Jan 7, 2026136.57136.57134.81135.03135.03-1.03%153,775
Jan 6, 2026134.63136.65134.50136.44136.441.13%273,403
Jan 5, 2026133.12135.58133.12134.91134.911.38%194,832
Jan 2, 2026131.82133.49131.16133.07133.071.12%154,250
Dec 31, 2025132.67132.67131.51131.59131.59-0.94%89,157
Dec 30, 2025133.15133.24132.81132.84132.84-0.26%147,296
Dec 29, 2025133.64134.10132.88133.18133.18-0.41%109,536
Dec 26, 2025133.75133.80133.23133.73133.73-0.01%79,477
Dec 24, 2025133.49134.05133.37133.74133.740.22%48,189