iShares SP Mid-Cap 400 Va... (IJJ)
AMEX: IJJ
· Real-Time Price · USD
131.15
0.05 (0.04%)
At close: Oct 06, 2025, 3:59 PM
132.49
1.02%
After-hours: Oct 06, 2025, 04:40 PM EDT
IJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 130.87 | 131.85 | 130.87 | 131.10 | 131.10 | 0.48% | 134,800 |
| Oct 2, 2025 | 130.33 | 130.75 | 129.51 | 130.47 | 130.47 | 0.14% | 107,338 |
| Oct 1, 2025 | 129.39 | 130.51 | 129.39 | 130.29 | 130.29 | 0.44% | 93,300 |
| Sep 30, 2025 | 129.23 | 129.82 | 128.50 | 129.72 | 129.72 | 0.24% | 107,500 |
| Sep 29, 2025 | 130.41 | 130.41 | 128.97 | 129.41 | 129.41 | -0.31% | 72,305 |
| Sep 26, 2025 | 128.80 | 129.90 | 128.80 | 129.81 | 129.81 | 0.97% | 69,216 |
| Sep 25, 2025 | 128.53 | 128.79 | 127.97 | 128.56 | 128.56 | -0.63% | 148,700 |
| Sep 24, 2025 | 130.19 | 130.39 | 129.32 | 129.37 | 129.37 | -0.45% | 64,201 |
| Sep 23, 2025 | 130.27 | 131.33 | 129.71 | 129.96 | 129.96 | 0.12% | 157,500 |
| Sep 22, 2025 | 129.84 | 130.13 | 129.39 | 129.80 | 129.80 | -0.11% | 309,100 |
| Sep 19, 2025 | 131.47 | 131.60 | 129.89 | 129.94 | 129.94 | -1.10% | 102,600 |
| Sep 18, 2025 | 130.43 | 131.64 | 130.14 | 131.38 | 131.38 | 1.16% | 118,243 |
| Sep 17, 2025 | 130.31 | 132.32 | 129.10 | 129.87 | 129.87 | -0.13% | 124,347 |
| Sep 16, 2025 | 130.43 | 130.45 | 129.33 | 130.04 | 130.04 | -0.57% | 109,816 |
| Sep 15, 2025 | 131.46 | 131.78 | 130.63 | 130.79 | 130.22 | -0.24% | 94,300 |
| Sep 12, 2025 | 132.09 | 132.30 | 131.07 | 131.10 | 130.53 | -1.11% | 106,000 |
| Sep 11, 2025 | 130.92 | 132.57 | 130.51 | 132.57 | 131.99 | 1.62% | 209,700 |
| Sep 10, 2025 | 130.31 | 131.21 | 130.14 | 130.46 | 129.89 | -0.17% | 71,921 |
| Sep 9, 2025 | 131.43 | 131.43 | 130.29 | 130.68 | 130.11 | -0.66% | 112,400 |
| Sep 8, 2025 | 132.12 | 132.12 | 130.70 | 131.55 | 130.97 | -0.29% | 250,316 |
Page 1 of 136