Get the Stockscreener App
125.64
1.41%
1.75
After Hours:
125.64
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History
The historical daily chart and data for Ishares S P Mid Cap 400 Value Etf stock (IJJ), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $125.64.
- Ishares S P Mid Cap 400 Value Etf all-time high stock price is $173.51, occurred on January 17, 2020.
- The lowest Ishares S P Mid Cap 400 Value Etf stock price recorded was $68.74 on October 29, 2020. Since then, Ishares S P Mid Cap 400 Value Etf's stock price has risen over 82.78% to $125.64 now.
- The 52-week high stock price for IJJ is $127.35, representing a 1.36% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for IJJ is $96.75, indicating a -22.99% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Ishares S P Mid Cap 400 Value Etf (IJJ) stock in the beginning of 2023 was $111.52. The stock closed the year at $100.80, a loss of over -9.61% for the year.
The table below shows more information about IJJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $125.6 | $123.2 | $2.44 | 50,241.0 | +1.41% |
| Nov 04, 2024 | $124.7 | $123.5 | $1.28 | 78,188.0 | +0.26% |
| Nov 01, 2024 | $124.7 | $123.5 | $1.15 | 53,785.0 | -0.08% |
| Oct 31, 2024 | $125.3 | $123.5 | $1.83 | 94,129.0 | -1.18% |
| Oct 30, 2024 | $126.7 | $124.7 | $2.02 | 65,098.0 | +0.04% |
| Oct 29, 2024 | $125.1 | $124.1 | $1.05 | 76,874.0 | +0.08% |
| Oct 28, 2024 | $125.3 | $124.2 | $1.06 | 59,893.0 | +1.18% |
| Oct 25, 2024 | $124.9 | $123.4 | $1.47 | 61,251.0 | -0.73% |
| Oct 24, 2024 | $124.9 | $124.1 | $0.7671 | 80,668.0 | +0.16% |
| Oct 23, 2024 | $125.0 | $123.6 | $1.43 | 73,312.0 | -0.41% |
| Oct 22, 2024 | $125.1 | $124.3 | $0.73 | 107,790.0 | -0.38% |
| Oct 21, 2024 | $126.9 | $125.2 | $1.67 | 77,378.0 | -1.46% |
| Oct 18, 2024 | $127.3 | $126.7 | $0.6547 | 62,360.0 | +0.09% |
| Oct 17, 2024 | $127.3 | $126.6 | $0.74 | 62,682.0 | +0.02% |
| Oct 16, 2024 | $127.1 | $126.1 | $0.98 | 84,062.0 | +1.20% |
| Oct 15, 2024 | $126.8 | $125.1 | $1.69 | 272,903.0 | +0.02% |
| Oct 14, 2024 | $125.4 | $124.4 | $1.04 | 51,107.0 | +0.68% |
| Oct 11, 2024 | $124.6 | $122.7 | $1.92 | 92,070.0 | +1.86% |
| Oct 10, 2024 | $122.6 | $121.9 | $0.7018 | 68,997.0 | -0.43% |
| Oct 09, 2024 | $123.4 | $121.8 | $1.56 | 66,458.0 | +0.65% |
| Oct 08, 2024 | $122.5 | $121.8 | $0.78 | 82,237.0 | -0.18% |
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P Mid Cap 400 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IJJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P Mid Cap 400 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $125.6 | $123.2 | $2.44 | 232,455.0 | +1.59% |
| Oct, 2024 | $127.3 | $121.0 | $6.32 | 2,022,699.0 | +0.04% |
| Sep, 2024 | $124.5 | $115.0 | $9.49 | 1,983,910.0 | +0.64% |
| Aug, 2024 | $123.4 | $110.9 | $12.51 | 4,056,074.0 | +0.44% |
| Jul, 2024 | $124.0 | $111.8 | $12.24 | 4,258,315.0 | +7.78% |
| Jun, 2024 | $117.3 | $111.2 | $6.14 | 2,197,044.0 | -2.50% |
| May, 2024 | $118.9 | $111.1 | $7.83 | 3,482,955.0 | +4.78% |
| Apr, 2024 | $118.4 | $109.1 | $9.31 | 2,600,455.0 | -6.11% |
| Mar, 2024 | $118.6 | $111.8 | $6.86 | 2,629,461.0 | +5.19% |
| Feb, 2024 | $113.2 | $108.7 | $4.58 | 3,436,782.0 | +1.87% |
| Jan, 2024 | $114.8 | $108.6 | $6.23 | 4,952,725.0 | -3.20% |
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $115.4 | $103.6 | $11.79 | 3,643,483.0 | +9.67% |
| Nov, 2023 | $104.6 | $94.08 | $10.50 | 3,617,171.0 | +9.54% |
| Oct, 2023 | $101.5 | $92.79 | $8.70 | 5,880,643.0 | -5.95% |
| Sep, 2023 | $109.0 | $98.94 | $10.06 | 3,041,391.0 | -6.22% |
| Aug, 2023 | $111.8 | $103.7 | $8.12 | 4,898,883.0 | -3.84% |
| Jul, 2023 | $112.4 | $104.3 | $8.06 | 4,890,686.0 | +4.47% |
| Jun, 2023 | $107.5 | $97.56 | $9.93 | 4,975,381.0 | +9.32% |
| May, 2023 | $102.5 | $97.23 | $5.28 | 6,292,572.0 | -3.69% |
| Apr, 2023 | $103.3 | $98.60 | $4.68 | 5,658,601.0 | -0.99% |
| Mar, 2023 | $111.1 | $95.69 | $15.44 | 14,594,654.0 | -5.77% |
| Feb, 2023 | $116.8 | $107.8 | $8.94 | 10,445,662.0 | -2.84% |
| Jan, 2023 | $112.3 | $99.95 | $12.31 | 11,049,439.0 | +11.36% |
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $107.6 | $97.91 | $9.72 | 12,966,127.0 | -5.56% |
| Nov, 2022 | $106.7 | $96.28 | $10.46 | 15,033,046.0 | +6.42% |
| Oct, 2022 | $100.8 | $89.62 | $11.14 | 12,696,523.0 | +11.44% |
| Sep, 2022 | $104.2 | $89.68 | $14.56 | 12,011,384.0 | -10.12% |
| Aug, 2022 | $108.0 | $99.95 | $8.10 | 13,863,267.0 | -2.83% |
| Jul, 2022 | $103.4 | $92.52 | $10.86 | 15,684,960.0 | +9.15% |
| Jun, 2022 | $106.2 | $90.89 | $15.34 | 16,924,506.0 | -9.53% |
| May, 2022 | $106.6 | $96.59 | $9.99 | 13,974,972.0 | +2.06% |
| Apr, 2022 | $111.2 | $102.1 | $9.14 | 14,705,146.0 | -6.74% |
| Mar, 2022 | $112.5 | $102.4 | $10.14 | 10,941,687.0 | +1.89% |
| Feb, 2022 | $110.2 | $101.1 | $9.10 | 16,023,373.0 | +1.34% |
| Jan, 2022 | $113.7 | $101.5 | $12.27 | 11,603,340.0 | -4.06% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):