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

IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	144.12	145.35	142.69	142.70	142.70	-1.03%	215,762
Jun 9, 2026	143.50	145.23	142.10	144.19	144.19	1.18%	137,378
Jun 8, 2026	142.51	143.46	142.44	142.51	142.51	0.40%	139,904
Jun 5, 2026	142.92	143.35	141.57	141.94	141.94	-1.11%	129,573
Jun 4, 2026	143.37	144.09	143.37	143.53	143.53	0.45%	138,879
Jun 3, 2026	142.83	143.27	142.63	142.89	142.89	-0.36%	308,245
Jun 2, 2026	141.80	143.60	141.80	143.40	143.40	1.14%	100,379
Jun 1, 2026	141.62	142.19	141.10	141.78	141.78	-0.31%	121,307
May 29, 2026	142.23	142.80	142.16	142.22	142.22	-0.10%	92,843
May 28, 2026	142.06	142.69	141.26	142.36	142.36	0.06%	196,996
May 27, 2026	142.74	143.28	142.25	142.27	142.27	-0.11%	104,461
May 26, 2026	141.56	142.59	141.56	142.42	142.42	1.04%	113,765
May 22, 2026	140.33	141.11	140.22	140.95	140.95	0.76%	89,779
May 21, 2026	139.07	140.30	137.85	139.88	139.88	0.14%	133,695
May 20, 2026	137.90	139.87	136.95	139.68	139.68	1.70%	303,241
May 19, 2026	138.18	138.18	136.80	137.35	137.35	-0.87%	282,996
May 18, 2026	138.43	139.52	138.00	138.55	138.55	0.46%	137,724
May 15, 2026	139.26	139.26	137.75	137.92	137.92	-1.37%	177,372
May 14, 2026	139.92	140.76	139.52	139.84	139.84	0.42%	179,610
May 13, 2026	140.14	140.14	138.71	139.26	139.26	-0.47%	82,338
May 12, 2026	140.90	140.90	138.78	139.92	139.92	-0.47%	134,384
May 11, 2026	142.08	142.08	140.52	140.58	140.58	-0.83%	120,769
May 8, 2026	142.10	142.26	141.35	141.76	141.76	0.30%	64,878
May 7, 2026	143.25	143.28	141.29	141.34	141.34	-1.28%	148,488
May 6, 2026	142.86	143.78	142.83	143.17	143.17	0.98%	111,936
May 5, 2026	140.81	142.19	140.50	141.78	141.78	1.03%	161,425
May 4, 2026	141.30	141.90	139.89	140.34	140.34	-1.06%	122,328
May 1, 2026	142.65	142.65	141.69	141.84	141.84	-0.33%	151,506
Apr 30, 2026	140.21	142.61	140.21	142.31	142.31	1.62%	101,341
Apr 29, 2026	141.29	141.47	139.57	140.04	140.04	-0.74%	73,607
Apr 28, 2026	142.12	142.59	140.64	141.08	141.08	-0.47%	180,387
Apr 27, 2026	141.34	142.63	141.34	141.74	141.74	0.30%	157,615
Apr 24, 2026	141.65	141.95	141.09	141.31	141.31	-0.08%	61,622
Apr 23, 2026	141.38	141.92	140.23	141.42	141.42	0.23%	104,546
Apr 22, 2026	142.98	142.98	140.79	141.10	141.10	-0.40%	56,643
Apr 21, 2026	142.77	143.73	141.42	141.66	141.66	-0.46%	96,188
Apr 20, 2026	141.01	142.50	141.01	142.32	142.32	0.60%	93,430
Apr 17, 2026	139.84	142.30	139.84	141.47	141.47	1.84%	95,890
Apr 16, 2026	138.84	139.33	138.36	138.92	138.92	0.35%	86,432
Apr 15, 2026	138.82	138.82	138.04	138.44	138.44	-0.36%	76,464
Apr 14, 2026	138.77	139.41	138.16	138.94	138.94	0.15%	101,461
Apr 13, 2026	137.18	138.73	136.83	138.73	138.73	0.84%	162,418
Apr 10, 2026	138.38	138.38	137.39	137.58	137.58	-0.44%	91,221
Apr 9, 2026	137.00	138.60	136.89	138.19	138.19	0.42%	200,707
Apr 8, 2026	137.07	138.10	136.86	137.61	137.61	2.52%	558,270
Apr 7, 2026	133.58	134.75	133.53	134.23	134.23	0.15%	140,062
Apr 6, 2026	132.96	134.08	132.59	134.03	134.03	0.56%	106,115
Apr 2, 2026	131.71	134.22	131.17	133.29	133.29	0.11%	143,701
Apr 1, 2026	132.78	133.77	132.78	133.15	133.15	0.49%	132,696
Mar 31, 2026	130.92	133.32	130.32	132.50	132.50	2.39%	201,128

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.