Get the Stockscreener App
148.20
0.99%
1.45
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 July 24, 2026, is $148.20.
- 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 115.59% to $148.20 now.
- The 52-week high stock price for IJJ is $149.77, representing a 1.06% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for IJJ is $121.37, indicating a -18.10% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $148.8 | $147.1 | $1.72 | 194,430.0 | +0.99% |
| Jul 23, 2026 | $147.4 | $146.1 | $1.29 | 148,516.0 | -0.70% |
| Jul 22, 2026 | $148.4 | $147.6 | $0.80 | 181,631.0 | +0.22% |
| Jul 21, 2026 | $147.6 | $146.3 | $1.29 | 160,706.0 | +0.59% |
| Jul 20, 2026 | $148.6 | $146.6 | $1.99 | 192,694.0 | -1.07% |
| Jul 17, 2026 | $149.8 | $147.8 | $1.99 | 122,181.0 | -0.75% |
| Jul 16, 2026 | $149.3 | $146.8 | $2.45 | 121,964.0 | +1.45% |
| Jul 15, 2026 | $148.3 | $146.9 | $1.36 | 158,279.0 | +0.26% |
| Jul 14, 2026 | $147.8 | $146.3 | $1.47 | 119,964.0 | +0.27% |
| Jul 13, 2026 | $147.5 | $146.2 | $1.23 | 218,163.0 | -0.05% |
| Jul 10, 2026 | $146.8 | $145.7 | $1.07 | 186,753.0 | +0.49% |
| Jul 09, 2026 | $146.6 | $144.8 | $1.79 | 177,859.0 | +1.03% |
| Jul 08, 2026 | $145.4 | $143.5 | $1.95 | 183,964.0 | -1.19% |
| Jul 07, 2026 | $147.4 | $145.9 | $1.54 | 133,622.0 | -0.69% |
| Jul 06, 2026 | $147.2 | $146.4 | $0.84 | 324,229.0 | +0.17% |
| Jul 02, 2026 | $148.2 | $145.5 | $2.71 | 74,753.0 | -0.01% |
| Jul 01, 2026 | $148.2 | $146.5 | $1.69 | 244,009.0 | -0.64% |
| Jun 30, 2026 | $148.0 | $146.9 | $1.04 | 154,785.0 | +0.30% |
| Jun 29, 2026 | $147.4 | $145.9 | $1.44 | 224,055.0 | -0.19% |
| Jun 26, 2026 | $147.6 | $146.4 | $1.19 | 724,233.0 | +0.37% |
| Jun 25, 2026 | $148.1 | $146.2 | $1.88 | 196,175.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $149.8 | $143.5 | $6.29 | 3,138,147.0 | +0.32% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):