Skip to main content
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
124.07
+0.96 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024122.59125.27122.24124.07124.070.78%287,226
Dec 19, 2024124.61125.15122.94123.11123.110.06%282,526
Dec 18, 2024128.68128.71123.04123.04123.04-4.11%130,740
Dec 17, 2024129.12129.62127.85128.32128.32-1.78%192,852
Dec 16, 2024130.47131.31130.26130.64129.98-0.01%123,250
Dec 13, 2024131.30131.30130.18130.65129.99-0.49%66,095
Dec 12, 2024131.77132.11131.13131.29130.63-0.65%98,773
Dec 11, 2024132.10132.35131.58132.15131.490.49%80,137
Dec 10, 2024132.44132.44131.08131.50130.84-0.66%68,561
Dec 9, 2024133.33133.80132.15132.37131.71-0.26%77,944
Dec 6, 2024133.43133.58132.36132.71132.040.09%93,045
Dec 5, 2024133.56133.69132.53132.59131.92-0.64%374,793
Dec 4, 2024133.36133.62132.75133.44132.770.17%72,300
Dec 3, 2024134.06134.31133.01133.22132.55-0.55%85,879
Dec 2, 2024134.50134.57133.61133.96133.29-0.50%203,665
Nov 29, 2024135.02135.11134.44134.63133.950.20%26,754
Nov 27, 2024135.33136.17134.36134.36133.69-0.30%83,666
Nov 26, 2024134.97134.99134.05134.77134.09-0.55%91,976
Nov 25, 2024134.56136.42134.56135.52134.841.62%190,073
Nov 22, 2024131.58133.52131.58133.36132.691.57%158,741
Nov 21, 2024129.72131.60129.42131.30130.641.59%284,620
Nov 20, 2024128.57129.25128.10129.25128.600.37%255,349
Nov 19, 2024127.60128.97127.41128.77128.12-0.12%79,669
Nov 18, 2024128.66129.10128.36128.93128.280.33%65,596
Nov 15, 2024129.47129.62128.15128.50127.86-0.75%94,205
Nov 14, 2024130.89131.29129.24129.47128.82-0.87%72,475
Nov 13, 2024131.63131.98130.43130.60129.94-0.40%246,177
Nov 12, 2024132.00132.68130.82131.13130.47-1.21%184,974
Nov 11, 2024132.15133.12132.15132.74132.070.99%100,885
Nov 8, 2024130.64131.49130.30131.44130.780.54%72,645
Nov 7, 2024131.20131.54130.39130.74130.08-0.43%89,716
Nov 6, 2024130.19131.30129.21131.30130.644.50%350,915
Nov 5, 2024123.56125.64123.20125.64125.011.41%50,242
Nov 4, 2024123.56124.74123.45123.89123.270.26%78,324
Nov 1, 2024124.16124.66123.51123.57122.95-0.08%53,785
Oct 31, 2024125.17125.30123.47123.67123.05-1.18%94,129
Oct 30, 2024124.68126.70124.68125.15124.520.04%65,099
Oct 29, 2024124.59125.12124.07125.10124.470.08%76,984
Oct 28, 2024124.20125.27124.20125.00124.371.18%59,893
Oct 25, 2024124.89124.91123.43123.54122.92-0.73%61,269
Oct 24, 2024124.85124.89124.12124.45123.830.16%80,668
Oct 23, 2024124.46124.99123.56124.25123.63-0.41%73,325
Oct 22, 2024125.00125.06124.33124.76124.13-0.38%107,890
Oct 21, 2024126.90126.90125.23125.23124.60-1.46%77,378
Oct 18, 2024127.11127.33126.68127.09126.450.09%62,360
Oct 17, 2024127.05127.35126.61126.98126.340.02%62,682
Oct 16, 2024126.24127.11126.13126.96126.321.20%84,073
Oct 15, 2024125.12126.82125.12125.45124.820.02%272,903
Oct 14, 2024124.59125.42124.38125.42124.790.68%51,107
Oct 11, 2024122.65124.57122.65124.57123.951.86%92,070
Oct 10, 2024122.27122.60121.90122.29121.68-0.43%69,057
Oct 9, 2024122.04123.40121.84122.82122.200.65%66,458
Oct 8, 2024122.22122.55121.77122.03121.42-0.18%82,337
Oct 7, 2024122.79122.79121.61122.25121.64-0.71%87,846
Oct 4, 2024123.30123.68122.44123.12122.501.01%48,422
Oct 3, 2024121.82122.14121.03121.89121.28-0.43%75,031
Oct 2, 2024122.10122.84121.68122.42121.810.08%86,140
Oct 1, 2024123.43123.43121.55122.32121.71-1.05%186,192
Sep 30, 2024123.07123.69122.46123.62123.000.26%118,986
Sep 27, 2024123.93124.46122.94123.30122.680.12%139,502
Sep 26, 2024122.83123.79122.78123.15122.531.04%76,230
Sep 25, 2024123.21123.21121.67121.88121.27-1.63%113,638
Sep 24, 2024124.04124.43123.71123.90122.550.23%62,361
Sep 23, 2024123.66124.03123.20123.62122.270.33%81,370
Sep 20, 2024123.86123.86122.89123.21121.86-0.86%67,293
Sep 19, 2024124.26124.48123.23124.28122.921.69%89,411
Sep 18, 2024122.08124.28121.79122.21120.870.07%106,275
Sep 17, 2024122.05122.90121.66122.12120.780.53%75,524
Sep 16, 2024120.95121.67120.88121.48120.150.73%129,611
Sep 13, 2024119.34120.69119.34120.60119.281.88%96,747
Sep 12, 2024117.73118.64117.03118.37117.080.90%111,278
Sep 11, 2024116.99117.48114.99117.31116.03-0.01%108,006
Sep 10, 2024118.03118.03116.46117.32116.04-0.48%92,015
Sep 9, 2024117.90118.62117.55117.88116.590.37%97,466
Sep 6, 2024119.28119.90117.31117.44116.16-1.45%96,217
Sep 5, 2024120.19120.28118.95119.17117.87-0.58%92,323
Sep 4, 2024120.11120.96119.55119.86118.55-0.43%141,596
Sep 3, 2024121.92122.26120.04120.38119.06-1.99%89,035
Aug 30, 2024122.32122.92121.44122.83121.490.72%77,483
Aug 29, 2024122.22122.86121.10121.95120.620.23%138,715
Aug 28, 2024121.44122.05120.93121.67120.34-0.15%151,411
Aug 27, 2024121.62121.98121.26121.85120.52-0.34%62,603
Aug 26, 2024123.08123.37122.06122.27120.93-0.20%78,991
Aug 23, 2024120.41122.79120.26122.51121.172.48%119,451
Aug 22, 2024120.32120.48119.44119.55118.24-0.55%69,371
Aug 21, 2024119.77120.27119.32120.21118.900.86%69,100
Aug 20, 2024120.18120.18119.02119.18117.88-0.82%72,993
Aug 19, 2024119.27120.21119.27120.17118.860.86%61,734
Aug 16, 2024118.49119.31118.49119.14117.840.25%60,824
Aug 15, 2024118.41119.23118.21118.84117.541.93%93,111
Aug 14, 2024116.93117.07116.26116.59115.32-0.01%61,616
Aug 13, 2024115.67116.73115.27116.60115.331.22%81,421
Aug 12, 2024116.22116.22114.86115.19113.93-0.64%124,658
Aug 9, 2024115.97116.17115.07115.93114.660.04%62,793
Aug 8, 2024114.63115.99114.50115.88114.611.88%159,151
Aug 7, 2024115.86116.35113.52113.74112.50-0.39%199,810
Aug 6, 2024113.43115.64112.48114.18112.930.78%419,896
Aug 5, 2024111.82114.43110.86113.30112.06-2.68%370,808
Aug 2, 2024117.49117.56115.19116.42115.15-2.61%555,764
Aug 1, 2024122.34123.12118.83119.54118.23-2.25%965,012