Get the Stockscreener App
148.11
0.24%
0.35
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 September 04, 2026, is $148.11.
- 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 115.46% to $148.11 now.
- The 52-week high stock price for IJJ is $151.81, representing a 2.50% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for IJJ is $123.89, indicating a -16.35% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Ishares S P Mid Cap 400 Value Etf (IJJ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $148.6 | $147.1 | $1.48 | 99,491.0 | +0.24% |
| Sep 03, 2026 | $147.9 | $146.6 | $1.24 | 151,555.0 | +0.61% |
| Sep 02, 2026 | $147.2 | $145.7 | $1.48 | 99,590.0 | +0.98% |
| Sep 01, 2026 | $146.6 | $145.1 | $1.47 | 174,098.0 | -0.74% |
| Aug 31, 2026 | $147.4 | $146.3 | $1.10 | 107,479.0 | -0.56% |
| Aug 28, 2026 | $149.2 | $147.1 | $2.08 | 119,344.0 | -0.52% |
| Aug 27, 2026 | $148.4 | $147.5 | $0.882 | 132,967.0 | -0.22% |
| Aug 26, 2026 | $149.0 | $147.7 | $1.31 | 110,530.0 | +0.49% |
| Aug 25, 2026 | $148.6 | $147.3 | $1.30 | 95,253.0 | -0.36% |
| Aug 24, 2026 | $149.3 | $147.9 | $1.41 | 102,589.0 | -0.52% |
| Aug 21, 2026 | $149.1 | $148.4 | $0.71 | 160,883.0 | +0.69% |
| Aug 20, 2026 | $149.1 | $148.0 | $1.06 | 81,397.0 | -0.62% |
| Aug 19, 2026 | $150.6 | $148.7 | $1.85 | 147,981.0 | -0.11% |
| Aug 18, 2026 | $150.6 | $149.1 | $1.55 | 100,746.0 | -1.15% |
| Aug 17, 2026 | $151.3 | $150.6 | $0.66 | 97,058.0 | -0.55% |
| Aug 14, 2026 | $151.8 | $151.0 | $0.83 | 103,451.0 | +0.26% |
| Aug 13, 2026 | $151.4 | $150.6 | $0.79 | 104,695.0 | +0.49% |
| Aug 12, 2026 | $150.8 | $149.6 | $1.21 | 173,214.0 | +0.14% |
| Aug 11, 2026 | $150.9 | $150.0 | $0.9599 | 134,255.0 | +0.32% |
| Aug 10, 2026 | $150.5 | $149.6 | $0.86 | 134,306.0 | -0.38% |
| Aug 07, 2026 | $150.8 | $149.4 | $1.44 | 112,450.0 | +0.78% |
| Aug 06, 2026 | $150.8 | $149.3 | $1.56 | 142,076.0 | -0.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $148.6 | $145.1 | $3.49 | 624,225.0 | +1.08% |
| Aug, 2026 | $151.8 | $146.3 | $5.50 | 3,074,278.0 | -0.91% |
| Jul, 2026 | $149.9 | $143.5 | $6.39 | 3,620,783.0 | +0.09% |
| Jun, 2026 | $148.1 | $141.1 | $7.01 | 4,463,626.0 | +3.87% |
| May, 2026 | $143.8 | $136.8 | $6.98 | 2,910,666.0 | -0.06% |
| Apr, 2026 | $143.7 | $131.2 | $12.56 | 2,817,238.0 | +7.40% |
| Mar, 2026 | $141.0 | $127.5 | $13.50 | 4,673,739.0 | -5.46% |
| Feb, 2026 | $144.8 | $136.4 | $8.39 | 2,814,897.0 | +2.40% |
| Jan, 2026 | $140.9 | $131.2 | $9.74 | 3,299,514.0 | +4.00% |
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.2 | $130.7 | $5.50 | 2,558,238.0 | +0.64% |
| Nov, 2025 | $132.3 | $123.9 | $8.44 | 2,542,518.0 | +3.25% |
| Oct, 2025 | $132.0 | $125.4 | $6.60 | 3,126,208.0 | -1.46% |
| Sep, 2025 | $133.0 | $128.0 | $5.03 | 2,854,746.0 | -0.51% |
| Aug, 2025 | $131.5 | $121.4 | $10.12 | 2,856,538.0 | +4.60% |
| Jul, 2025 | $129.2 | $123.1 | $6.08 | 2,697,627.0 | +0.87% |
| Jun, 2025 | $124.4 | $117.8 | $6.63 | 3,368,932.0 | +3.42% |
| May, 2025 | $123.2 | $113.8 | $9.40 | 3,977,624.0 | +4.62% |
| Apr, 2025 | $121.8 | $102.2 | $19.51 | 7,501,402.0 | -4.61% |
| Mar, 2025 | $126.6 | $116.8 | $9.85 | 8,318,746.0 | -4.73% |
| Feb, 2025 | $130.5 | $124.0 | $6.53 | 4,618,503.0 | -3.09% |
| Jan, 2025 | $131.6 | $122.7 | $8.98 | 8,710,723.0 | +3.78% |
Ishares S P Mid Cap 400 Value Etf Stock (IJJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $134.6 | $122.2 | $12.33 | 3,168,518.0 | -7.77% |
| Nov, 2024 | $136.4 | $123.2 | $13.22 | 2,629,228.0 | +8.86% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):