Get the Stockscreener App
134.61
0.85%
-1.1573
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 12, 2025, is $134.61.
- 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 95.83% to $134.61 now.
- The 52-week high stock price for IJJ is $135.98, representing a 1.02% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for IJJ is $102.24, indicating a -24.05% 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 2024 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 12, 2025 | $136.2 | $134.3 | $1.89 | 37,899.0 | -0.86% |
| 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% |
| Dec 02, 2025 | $132.1 | $130.7 | $1.44 | 193,948.0 | -0.62% |
| Dec 01, 2025 | $132.4 | $130.8 | $1.59 | 128,501.0 | -0.36% |
| Nov 28, 2025 | $132.2 | $131.5 | $0.7306 | 45,825.0 | +0.39% |
| Nov 26, 2025 | $132.3 | $130.7 | $1.66 | 107,380.0 | +0.56% |
| Nov 25, 2025 | $130.9 | $128.6 | $2.36 | 157,014.0 | +1.93% |
| Nov 24, 2025 | $128.8 | $127.0 | $1.75 | 202,270.0 | +0.78% |
| Nov 21, 2025 | $127.9 | $124.4 | $3.48 | 297,689.0 | +2.72% |
| Nov 20, 2025 | $127.6 | $123.9 | $3.69 | 104,277.0 | -1.27% |
| Nov 19, 2025 | $126.3 | $124.9 | $1.40 | 134,881.0 | -0.10% |
| Nov 18, 2025 | $126.2 | $124.0 | $2.16 | 253,635.0 | +0.59% |
| Nov 17, 2025 | $127.4 | $124.7 | $2.69 | 145,447.0 | -2.04% |
| Nov 14, 2025 | $128.0 | $126.6 | $1.39 | 90,211.0 | -0.23% |
| Nov 13, 2025 | $129.7 | $127.5 | $2.16 | 164,188.0 | -1.43% |
| Nov 12, 2025 | $130.2 | $129.4 | $0.84 | 80,661.0 | +0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.2 | $130.7 | $5.50 | 1,209,745.0 | +1.98% |
| 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% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):