Skip to main content
logo
iShares S&P Mid-Cap 400 Value ETF (IJJ)
NYSEARCA: IJJ · Real-Time Price · USD
142.20
+1.15 (0.82%)
Feb 13, 2026, 4:00 PM EST - Market closed

IJJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 2025133.76134.25133.23133.44133.44-0.45%108,872
Dec 22, 2025133.69134.47133.69134.04134.040.69%137,920
Dec 19, 2025132.81133.55132.81133.12133.120.41%135,174
Dec 18, 2025133.29133.95132.35132.57132.570.18%156,164
Dec 17, 2025132.69133.71132.10132.33132.33-0.11%136,784
Dec 16, 2025133.59133.75131.85132.47132.47-1.35%98,923
Dec 15, 2025135.22135.22133.67134.28133.46-0.12%152,330
Dec 12, 2025136.00136.20134.05134.44133.62-0.98%84,517
Dec 11, 2025134.58135.98134.58135.77134.940.92%171,424
Dec 10, 2025131.84134.86131.84134.53133.712.16%161,592
Dec 9, 2025131.56132.79131.56131.68130.88-0.04%151,270
Dec 8, 2025132.46132.48131.64131.73130.93-0.43%127,352
Dec 5, 2025132.42133.12132.27132.30131.490.02%64,352
Dec 4, 2025131.86132.69131.86132.27131.460.19%81,523
Dec 3, 2025130.91132.28130.91132.02131.221.01%93,783