iShares S&P Mid-Cap 400 Value ETF (IJJ) Historical Stock Data
132.57 ↑0.24 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IJJ is up 0.09% a day on average. There have been 16 days where iShares S&P Mid-Cap 400 Value ETF closed green and 14 days where IJJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 133.29 | 132.57 | ↓$0.72 (-0.54%) | 132.35 | 133.95 | 156.16K |
| 2025-12-17 | 132.69 | 132.33 | ↓$0.36 (-0.27%) | 132.10 | 133.71 | 135.10K |
| 2025-12-16 | 133.59 | 132.47 | ↓$1.12 (-0.84%) | 131.90 | 133.75 | 95.32K |
| 2025-12-15 | 135.22 | 134.28 | ↓$0.94 (-0.70%) | 133.67 | 135.22 | 152.33K |
| 2025-12-12 | 136.00 | 134.44 | ↓$1.56 (-1.15%) | 134.07 | 136.20 | 75.71K |
| 2025-12-11 | 134.58 | 135.77 | ↑$1.19 (0.88%) | 134.58 | 135.98 | 171.42K |
| 2025-12-10 | 131.84 | 134.53 | ↑$2.69 (2.04%) | 131.84 | 134.86 | 160.20K |
| 2025-12-09 | 131.56 | 131.68 | ↑$0.12 (0.09%) | 131.56 | 132.79 | 151.27K |
| 2025-12-08 | 132.46 | 131.73 | ↓$0.73 (-0.55%) | 131.64 | 132.48 | 127.35K |
| 2025-12-05 | 132.42 | 132.30 | ↓$0.12 (-0.09%) | 132.27 | 133.12 | 61.38K |
| 2025-12-04 | 131.86 | 132.27 | ↑$0.41 (0.31%) | 131.86 | 132.69 | 81.52K |
| 2025-12-03 | 130.91 | 132.02 | ↑$1.11 (0.85%) | 130.91 | 132.28 | 93.78K |
| 2025-12-02 | 131.83 | 130.70 | ↓$1.13 (-0.86%) | 130.70 | 132.14 | 188.08K |
| 2025-12-01 | 130.88 | 131.52 | ↑$0.64 (0.49%) | 130.83 | 132.41 | 128.41K |
| 2025-11-28 | 131.73 | 131.99 | ↑$0.26 (0.20%) | 131.48 | 132.21 | 45.82K |
| 2025-11-26 | 130.80 | 131.48 | ↑$0.68 (0.52%) | 130.67 | 132.33 | 105.90K |
| 2025-11-25 | 128.57 | 130.75 | ↑$2.18 (1.70%) | 128.57 | 130.93 | 158.66K |
| 2025-11-24 | 127.34 | 128.28 | ↑$0.94 (0.74%) | 127.01 | 128.75 | 159.66K |
| 2025-11-21 | 124.42 | 127.29 | ↑$2.87 (2.31%) | 124.42 | 127.90 | 150.56K |
| 2025-11-20 | 126.86 | 123.92 | ↓$2.94 (-2.32%) | 123.89 | 127.58 | 104.31K |
| 2025-11-19 | 125.70 | 125.52 | ↓$0.18 (-0.14%) | 124.89 | 126.30 | 134.79K |
| 2025-11-18 | 124.32 | 125.65 | ↑$1.33 (1.07%) | 124.04 | 126.21 | 250.36K |
| 2025-11-17 | 127.28 | 124.91 | ↓$2.37 (-1.86%) | 124.70 | 127.37 | 145.57K |
| 2025-11-14 | 126.66 | 127.51 | ↑$0.85 (0.67%) | 126.57 | 127.95 | 89.92K |
| 2025-11-13 | 129.10 | 127.80 | ↓$1.30 (-1.01%) | 127.51 | 129.52 | 160.17K |
| 2025-11-12 | 129.41 | 129.66 | ↑$0.25 (0.19%) | 129.41 | 130.20 | 79.41K |
| 2025-11-11 | 128.74 | 129.10 | ↑$0.36 (0.28%) | 128.49 | 129.58 | 64.58K |
| 2025-11-10 | 129.24 | 128.74 | ↓$0.50 (-0.39%) | 128.00 | 129.34 | 112.15K |
| 2025-11-07 | 126.01 | 128.35 | ↑$2.34 (1.86%) | 126.01 | 128.35 | 85.02K |
| 2025-11-06 | 127.97 | 126.85 | ↓$1.12 (-0.88%) | 126.54 | 128.50 | 81.90K |
Create an account or log in to view more rows.
$IJJ come to papa
$IJJ weak
$IJJ There is nothing wrong with a decent pullback
$IJJ who else excited??
$IJJ when's the offering?
$IJJ buy buy buy!!
$IJJ just fucking go already jeesh
$IJJ Don't hold!!! Buy it
$IJJ hang tight
ignore fud and buy dips if you can
everyone be okay????
$IJJ bull trap confirmed