Skip to main content
logo
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
128.14
+0.31 (0.24%)
Nov 3, 2025, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025127.77128.14126.51128.14128.140.24%209,444
Oct 31, 2025127.39128.24126.68127.83127.830.47%114,478
Oct 30, 2025127.77128.84127.23127.23127.23-1.13%144,732
Oct 29, 2025129.14130.15127.98128.69128.69-0.79%120,043
Oct 28, 2025130.85130.85129.50129.72129.72-0.97%125,466
Oct 27, 2025131.67131.70130.60130.99130.990.15%152,594
Oct 24, 2025131.37131.52130.68130.80130.800.35%101,731
Oct 23, 2025129.32130.56129.01130.34130.341.09%125,035
Oct 22, 2025129.99130.33128.55128.94128.94-0.91%283,688
Oct 21, 2025129.92130.77129.60130.13130.130.12%106,047
Oct 20, 2025129.31130.16129.27129.97129.971.39%88,535
Oct 17, 2025127.77128.41127.45128.19128.190.22%118,987
Oct 16, 2025129.97129.97127.24127.91127.91-1.31%140,879
Oct 15, 2025130.18130.78128.53129.61129.610.07%122,835
Oct 14, 2025126.70130.02126.70129.52129.521.37%241,042
Oct 13, 2025126.98128.20126.86127.77127.771.85%173,029
Oct 10, 2025129.58129.79125.36125.45125.45-2.90%92,178
Oct 9, 2025130.74131.04129.04129.20129.20-1.12%110,348
Oct 8, 2025130.24131.04129.59130.67130.670.69%162,100
Oct 7, 2025131.38131.49129.58129.78129.78-0.92%158,909
Oct 6, 2025131.84131.97130.78130.99130.99-0.08%111,472
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