iShares S&P Mid-Cap 400 Value ETF (IJJ) Historical Stock Data
112.79 ↑0.56 (0.50%)
As of April 29, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, IJJ is down -0.01% a day on average. There have been 17 days where iShares S&P Mid-Cap 400 Value ETF closed green and 13 days where IJJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 111.94 | 112.23 | ↑$0.29 (0.26%) | 111.90 | 112.76 | 110.65K |
| 2024-04-25 | 111.73 | 111.95 | ↑$0.22 (0.20%) | 110.94 | 112.22 | 104.73K |
| 2024-04-24 | 112.18 | 112.59 | ↑$0.41 (0.37%) | 111.89 | 112.83 | 168.45K |
| 2024-04-23 | 111.55 | 112.47 | ↑$0.92 (0.82%) | 111.49 | 112.98 | 328.84K |
| 2024-04-22 | 110.95 | 111.54 | ↑$0.59 (0.53%) | 110.34 | 112.16 | 88.88K |
| 2024-04-19 | 109.23 | 110.55 | ↑$1.32 (1.21%) | 109.23 | 110.55 | 89.13K |
| 2024-04-18 | 109.74 | 109.46 | ↓$0.28 (-0.26%) | 109.12 | 110.44 | 98.83K |
| 2024-04-17 | 110.78 | 109.44 | ↓$1.34 (-1.21%) | 109.44 | 110.90 | 142.59K |
| 2024-04-16 | 110.37 | 110.20 | ↓$0.17 (-0.15%) | 109.48 | 110.66 | 146.23K |
| 2024-04-15 | 112.54 | 110.58 | ↓$1.96 (-1.74%) | 110.33 | 113.13 | 115.96K |
| 2024-04-12 | 113.12 | 111.99 | ↓$1.13 (-1.00%) | 111.62 | 113.52 | 109.91K |
| 2024-04-11 | 114.16 | 113.68 | ↓$0.48 (-0.42%) | 112.96 | 114.17 | 76.29K |
| 2024-04-10 | 114.45 | 113.81 | ↓$0.64 (-0.56%) | 113.29 | 114.81 | 100.50K |
| 2024-04-09 | 116.46 | 116.65 | ↑$0.19 (0.16%) | 115.89 | 116.78 | 95.51K |
| 2024-04-08 | 115.94 | 116.12 | ↑$0.18 (0.16%) | 115.81 | 116.49 | 80.79K |
| 2024-04-05 | 114.85 | 115.35 | ↑$0.50 (0.44%) | 114.59 | 115.64 | 83.91K |
| 2024-04-04 | 116.96 | 114.81 | ↓$2.15 (-1.84%) | 114.62 | 117.09 | 98.20K |
| 2024-04-03 | 115.43 | 116.02 | ↑$0.59 (0.51%) | 115.30 | 116.21 | 116.34K |
| 2024-04-02 | 116.28 | 115.64 | ↓$0.64 (-0.55%) | 115.33 | 116.30 | 70.79K |
| 2024-04-01 | 118.43 | 117.26 | ↓$1.17 (-0.99%) | 117.18 | 118.43 | 124.23K |
| 2024-03-28 | 117.79 | 118.29 | ↑$0.50 (0.42%) | 117.79 | 118.63 | 146.64K |
| 2024-03-27 | 115.81 | 117.81 | ↑$2.00 (1.73%) | 115.81 | 117.81 | 134.53K |
| 2024-03-26 | 115.79 | 115.21 | ↓$0.58 (-0.50%) | 115.14 | 115.96 | 115.65K |
| 2024-03-25 | 115.40 | 115.45 | ↑$0.05 (0.04%) | 115.40 | 116.09 | 132.10K |
| 2024-03-22 | 116.43 | 115.27 | ↓$1.16 (-1.00%) | 115.26 | 116.73 | 120.13K |
| 2024-03-21 | 115.87 | 116.47 | ↑$0.60 (0.52%) | 115.80 | 116.69 | 95.70K |
| 2024-03-20 | 113.68 | 115.68 | ↑$2.00 (1.76%) | 113.68 | 115.95 | 130.44K |
| 2024-03-19 | 112.91 | 113.99 | ↑$1.08 (0.96%) | 112.91 | 114.08 | 86.57K |
| 2024-03-18 | 113.66 | 113.09 | ↓$0.57 (-0.50%) | 113.09 | 113.95 | 111.77K |
| 2024-03-15 | 112.99 | 113.52 | ↑$0.53 (0.47%) | 112.99 | 114.11 | 220.80K |
Create an account or log in to view more rows.
$IJJ why spike ?
$IJJ This stock is the golden ticket.
$IJJ buying time
added
$IJJ what time we going green?
$IJJ Move up
let's buy
$IJJ always with good potential for a long term Hodl
$IJJ more calls coming in
$IJJ we back
$IJJ We will not sell!
$IJJ Sleep well my bulls
sleep well