iShares S&P Mid-Cap 400 Value ETF (IJJ)

NYSEARCA: IJJ · Real-Time Price · USD

148.26

-0.77 (-0.52%)

At close: Aug 24, 2026, 4:00 PM EDT

148.31

+0.05 (0.03%)

Pre-market: Aug 25, 2026, 4:26 AM EDT

IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	148.87	149.28	147.87	148.26	148.26	-0.52%	102,589
Aug 21, 2026	148.80	149.13	148.42	149.03	149.03	0.69%	160,883
Aug 20, 2026	148.30	149.05	148.00	148.01	148.01	-0.62%	81,397
Aug 19, 2026	150.12	150.57	148.72	148.93	148.93	-0.11%	147,981
Aug 18, 2026	150.53	150.61	149.06	149.10	149.10	-1.15%	100,746
Aug 17, 2026	151.28	151.28	150.62	150.83	150.83	-0.55%	97,058
Aug 14, 2026	151.25	151.81	150.98	151.67	151.67	0.26%	103,451
Aug 13, 2026	151.05	151.43	150.64	151.28	151.28	0.49%	104,695
Aug 12, 2026	150.82	150.85	149.64	150.54	150.54	0.14%	173,214
Aug 11, 2026	149.99	150.95	149.99	150.33	150.33	0.32%	134,255
Aug 10, 2026	150.14	150.47	149.61	149.85	149.85	-0.38%	134,306
Aug 7, 2026	149.87	150.82	149.38	150.42	150.42	0.78%	112,450
Aug 6, 2026	150.82	150.82	149.26	149.26	149.26	-0.67%	142,076
Aug 5, 2026	151.34	151.63	150.27	150.27	150.27	-0.73%	498,591
Aug 4, 2026	149.35	151.51	148.93	151.38	151.38	1.38%	195,985
Aug 3, 2026	148.07	149.61	148.06	149.32	149.32	1.00%	219,211
Jul 31, 2026	148.36	148.61	146.84	147.84	147.84	-0.26%	141,171
Jul 30, 2026	148.88	148.88	146.80	148.22	148.22	0.17%	154,637
Jul 29, 2026	149.28	149.54	147.78	147.97	147.97	-1.10%	95,058
Jul 28, 2026	148.60	149.87	148.60	149.62	149.62	0.73%	99,157
Jul 27, 2026	148.69	149.47	147.91	148.53	148.53	0.22%	188,869
Jul 24, 2026	147.28	148.84	147.12	148.20	148.20	0.99%	194,430
Jul 23, 2026	147.02	147.39	146.10	146.75	146.75	-0.70%	148,516
Jul 22, 2026	147.83	148.43	147.63	147.79	147.79	0.22%	181,631
Jul 21, 2026	147.30	147.59	146.30	147.46	147.46	0.59%	160,706
Jul 20, 2026	148.58	148.58	146.59	146.59	146.59	-1.07%	192,694
Jul 17, 2026	148.37	149.77	147.78	148.17	148.17	-0.75%	122,179
Jul 16, 2026	146.85	149.30	146.85	149.29	149.29	1.45%	121,964
Jul 15, 2026	147.17	148.28	146.92	147.16	147.16	0.26%	158,279
Jul 14, 2026	147.61	147.78	146.31	146.78	146.78	0.27%	119,150
Jul 13, 2026	146.75	147.48	146.25	146.39	146.39	-0.05%	218,163
Jul 10, 2026	146.22	146.80	145.73	146.47	146.47	0.49%	186,753
Jul 9, 2026	144.99	146.60	144.81	145.75	145.75	1.03%	177,859
Jul 8, 2026	145.43	145.43	143.48	144.26	144.26	-1.19%	183,964
Jul 7, 2026	147.16	147.43	145.89	146.00	146.00	-0.69%	133,622
Jul 6, 2026	146.93	147.20	146.36	147.01	147.01	0.17%	324,229
Jul 2, 2026	147.53	148.21	145.50	146.76	146.76	-0.01%	74,753
Jul 1, 2026	146.90	148.15	146.46	146.78	146.78	-0.64%	244,009
Jun 30, 2026	147.16	147.96	146.92	147.73	147.73	0.30%	154,785
Jun 29, 2026	147.04	147.39	145.94	147.29	147.29	-0.19%	224,055
Jun 26, 2026	146.65	147.57	146.38	147.57	147.57	0.37%	724,233
Jun 25, 2026	146.63	148.11	146.23	147.03	147.03	0.90%	196,175
Jun 24, 2026	144.84	146.34	144.84	145.72	145.72	0.89%	738,741
Jun 23, 2026	143.75	145.34	143.62	144.44	144.44	-0.39%	132,642
Jun 22, 2026	144.97	145.87	144.71	145.01	145.01	0.14%	101,830
Jun 18, 2026	144.86	145.35	144.43	144.81	144.81	0.81%	109,084
Jun 17, 2026	145.81	146.86	143.36	143.65	143.65	-1.66%	199,048
Jun 16, 2026	146.31	147.37	145.87	146.08	146.08	-0.07%	110,069
Jun 15, 2026	147.52	147.99	145.79	146.18	146.18	-0.06%	175,877
Jun 12, 2026	146.18	147.35	145.83	146.78	146.26	0.89%	66,931