Get the Stockscreener App
131.59
0.94%
-1.25
After Hours:
131.56
-0.03
-0.02%
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 December 31, 2025, is $131.59.
- 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 91.43% to $131.59 now.
- The 52-week high stock price for IJJ is $136.20, representing a 3.50% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IJJ is $102.24, indicating a -22.30% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $132.7 | $131.5 | $1.16 | 89,157.0 | -0.94% |
| Dec 30, 2025 | $133.2 | $132.8 | $0.43 | 146,993.0 | -0.26% |
| Dec 29, 2025 | $134.1 | $132.9 | $1.22 | 109,336.0 | -0.41% |
| Dec 26, 2025 | $133.8 | $133.2 | $0.57 | 79,140.0 | -0.01% |
| Dec 24, 2025 | $134.1 | $133.4 | $0.685 | 48,179.0 | +0.22% |
| Dec 23, 2025 | $134.2 | $133.2 | $1.03 | 108,872.0 | -0.45% |
| Dec 22, 2025 | $134.5 | $133.7 | $0.78 | 137,920.0 | +0.69% |
| Dec 19, 2025 | $133.6 | $132.8 | $0.74 | 134,874.0 | +0.41% |
| Dec 18, 2025 | $133.9 | $132.4 | $1.60 | 155,964.0 | +0.18% |
| Dec 17, 2025 | $133.7 | $132.1 | $1.61 | 135,484.0 | -0.11% |
| Dec 16, 2025 | $133.7 | $131.8 | $1.90 | 97,507.0 | -1.35% |
| Dec 15, 2025 | $135.2 | $133.7 | $1.55 | 152,110.0 | -0.12% |
| Dec 12, 2025 | $136.2 | $134.1 | $2.15 | 80,013.0 | -0.98% |
| Dec 11, 2025 | $136.0 | $134.6 | $1.40 | 171,424.0 | +0.92% |
| Dec 10, 2025 | $134.9 | $131.8 | $3.02 | 161,592.0 | +2.16% |
| Dec 09, 2025 | $132.8 | $131.6 | $1.23 | 150,697.0 | -0.04% |
| Dec 08, 2025 | $132.5 | $131.6 | $0.84 | 126,997.0 | -0.43% |
| Dec 05, 2025 | $133.1 | $132.3 | $0.855 | 64,182.0 | +0.02% |
| Dec 04, 2025 | $132.7 | $131.9 | $0.8288 | 81,023.0 | +0.19% |
| Dec 03, 2025 | $132.3 | $130.9 | $1.37 | 93,482.0 | +1.01% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):