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

IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	146.55	146.71	144.95	146.31	146.31	0.18%	85,380
Nov 12, 2026	147.42	147.69	145.98	146.05	146.05	-1.12%	77,296
Nov 11, 2026	147.60	147.79	146.53	147.71	147.71	0.52%	164,185
Nov 10, 2026	147.02	147.26	145.64	146.95	146.95	-0.23%	222,567
Nov 9, 2026	145.17	148.06	144.98	147.29	147.29	2.73%	167,405
Nov 6, 2026	142.94	144.04	142.29	143.37	143.37	-0.01%	192,547
Nov 5, 2026	148.69	149.54	143.20	143.39	143.39	-3.37%	272,172
Nov 4, 2026	148.45	149.19	146.73	148.39	148.39	1.33%	146,706
Nov 3, 2026	147.04	148.15	146.37	146.44	146.44	-0.55%	189,647
Nov 2, 2026	146.36	148.08	146.20	147.25	147.25	1.22%	181,542
Oct 30, 2026	146.01	146.21	144.43	145.47	145.47	-0.40%	401,454
Oct 29, 2026	144.59	146.12	144.59	146.06	146.06	1.48%	62,817
Oct 28, 2026	144.51	144.51	143.06	143.93	143.93	-0.22%	112,214
Oct 27, 2026	144.18	144.29	143.39	144.25	144.25	0.20%	99,542
Oct 26, 2026	143.63	144.73	143.63	143.96	143.96	0.53%	123,299
Oct 23, 2026	143.16	143.66	142.21	143.20	143.20	-0.53%	133,253
Oct 22, 2026	142.16	143.98	142.16	143.96	143.96	0.62%	126,576
Oct 21, 2026	143.57	143.69	142.54	143.07	143.07	0.18%	129,911
Oct 20, 2026	141.08	143.07	141.08	142.81	142.81	1.25%	258,974
Oct 19, 2026	141.87	141.87	140.89	141.04	141.04	-0.26%	197,062
Oct 16, 2026	142.17	143.11	140.94	141.41	141.41	-0.15%	234,350
Oct 15, 2026	140.39	141.72	140.20	141.62	141.62	1.21%	499,293
Oct 14, 2026	140.33	140.54	139.12	139.92	139.92	-0.85%	188,346
Oct 13, 2026	140.98	141.60	140.11	141.12	141.12	0.48%	199,203
Oct 12, 2026	140.35	140.97	140.15	140.44	140.44	0.05%	176,533
Oct 9, 2026	140.48	140.66	140.00	140.37	140.37	0.12%	85,420
Oct 8, 2026	138.75	140.44	138.65	140.20	140.20	0.75%	206,072
Oct 7, 2026	140.20	140.20	138.50	139.15	139.15	-1.49%	188,692
Oct 6, 2026	141.40	141.92	141.09	141.26	141.26	0.36%	201,962
Oct 5, 2026	140.51	141.84	139.50	140.76	140.76	0.17%	494,754
Oct 2, 2026	140.29	141.13	140.17	140.52	140.52	1.05%	242,036
Oct 1, 2026	137.58	139.27	136.73	139.06	139.06	0.98%	625,245
Sep 30, 2026	139.36	139.39	137.71	137.71	137.71	-0.88%	251,084
Sep 29, 2026	139.54	139.69	138.35	138.93	138.93	-0.42%	143,562
Sep 28, 2026	139.98	140.17	138.95	139.52	139.52	-0.69%	200,083
Sep 25, 2026	139.98	140.81	139.51	140.49	140.49	0.55%	118,280
Sep 24, 2026	140.52	140.60	139.35	139.72	139.72	-0.65%	233,786
Sep 23, 2026	141.23	141.87	140.63	140.63	140.63	-0.69%	127,025
Sep 22, 2026	142.33	142.58	141.39	141.60	141.60	0.07%	169,796
Sep 21, 2026	142.29	142.29	141.37	141.50	141.50	-0.01%	267,427
Sep 18, 2026	142.44	142.44	141.25	141.52	141.52	-0.64%	187,732
Sep 17, 2026	143.48	143.57	142.40	142.43	142.43	0.32%	224,826
Sep 16, 2026	143.46	143.81	140.62	141.98	141.98	-0.99%	205,347
Sep 15, 2026	143.87	143.87	143.24	143.40	143.40	-0.28%	163,636
Sep 14, 2026	144.71	145.20	144.27	144.38	143.80	-0.57%	213,374
Sep 11, 2026	145.19	145.66	144.63	145.21	144.63	0.79%	170,390
Sep 10, 2026	144.81	144.81	143.80	144.07	143.49	-0.68%	190,678
Sep 9, 2026	146.55	146.55	145.06	145.06	144.48	-1.18%	129,516
Sep 8, 2026	148.16	148.28	146.69	146.79	146.20	-0.89%	68,580
Sep 4, 2026	147.11	148.59	147.11	148.11	147.51	0.24%	99,676

Data Source: S&P Global Market Intelligence Last updated: Nov 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 13, 2026

Data Sources Report a data error

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.