iShares S&P Mid-Cap 400 Value ETF

IJJ
🏛️ usa →
129.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 100.37 100.94 99.96 100.80 0.3M
2022-12-29 99.57 101.47 99.41 101.16 0.5M
2022-12-28 100.71 100.89 98.86 98.87 0.2M
2022-12-27 100.54 100.92 99.97 100.60 0.2M
2022-12-23 99.67 100.53 99.27 100.45 0.2M
2022-12-22 100.01 100.01 97.91 99.82 0.3M
2022-12-21 99.74 101.12 99.74 100.75 3.0M
2022-12-20 98.26 99.48 98.20 98.88 0.4M
2022-12-19 99.79 99.88 98.01 98.46 0.7M
2022-12-16 99.80 100.09 98.89 99.64 0.3M
2022-12-15 101.60 101.78 100.33 100.64 0.3M
2022-12-14 103.16 103.92 101.99 102.68 0.3M
2022-12-13 105.31 105.31 102.51 103.06 0.4M
2022-12-12 102.46 103.38 101.86 103.22 0.2M
2022-12-09 102.85 103.31 102.17 102.17 0.3M
2022-12-08 103.30 103.85 102.86 103.17 0.2M
2022-12-07 102.77 103.47 102.46 102.66 0.5M
2022-12-06 103.88 104.14 102.07 102.94 3.7M
2022-12-05 105.77 105.77 103.49 103.88 0.2M
2022-12-02 105.17 106.80 105.17 106.42 0.4M
2022-12-01 107.16 107.63 106.02 106.30 0.4M
2022-11-30 104.85 106.74 103.65 106.74 0.5M
2022-11-29 104.36 105.05 104.10 104.72 0.3M
2022-11-28 105.24 105.60 103.97 104.16 0.2M
2022-11-25 105.55 106.23 105.52 106.13 0.2M
2022-11-23 105.45 106.04 105.05 105.53 0.3M
2022-11-22 104.43 105.65 104.41 105.60 3.8M
2022-11-21 103.34 104.05 103.25 103.96 0.2M
2022-11-18 103.99 104.31 102.92 103.74 0.1M
2022-11-17 101.89 102.99 101.68 102.94 0.8M
2022-11-16 104.07 104.28 103.16 103.33 0.2M
2022-11-15 105.09 105.50 103.87 104.73 0.5M
2022-11-14 103.98 104.97 103.46 103.48 0.3M
2022-11-11 104.33 104.95 103.99 104.38 0.3M
2022-11-10 102.18 103.95 101.99 103.94 0.2M
2022-11-09 100.04 100.59 98.72 98.84 1.2M
2022-11-08 100.72 101.67 99.63 100.64 0.3M
2022-11-07 100.44 100.80 99.40 100.55 1.3M
2022-11-04 99.60 100.60 98.37 99.84 3.2M
2022-11-03 97.12 98.52 96.28 97.98 0.4M
2022-11-02 100.10 101.27 98.09 98.09 0.2M
2022-11-01 101.30 101.41 100.07 100.58 0.3M
2022-10-31 99.90 100.76 99.58 100.30 0.6M
2022-10-28 98.68 100.41 98.37 100.31 0.2M
2022-10-27 98.70 99.57 98.34 98.49 0.5M
2022-10-26 98.01 99.23 97.45 98.01 1.0M
2022-10-25 95.58 97.85 95.46 97.66 4.4M
2022-10-24 95.35 96.04 94.83 95.64 0.3M
2022-10-21 93.13 95.15 92.81 94.93 0.3M
2022-10-20 94.47 95.23 92.74 93.00 0.2M
2022-10-19 94.97 95.46 93.52 94.39 0.2M
2022-10-18 96.06 96.75 95.08 95.75 0.3M
2022-10-17 93.75 94.77 93.75 94.30 0.4M
2022-10-14 94.53 95.09 91.99 92.12 0.3M
2022-10-13 90.11 94.40 89.62 93.87 0.4M
2022-10-12 92.33 92.37 91.51 91.70 0.5M
2022-10-11 91.64 93.36 91.16 92.22 0.2M
2022-10-10 92.48 92.80 91.49 92.02 0.4M
2022-10-07 93.40 93.49 91.68 92.08 0.4M
2022-10-06 94.74 95.21 93.96 94.23 0.5M
2022-10-05 94.67 95.56 93.72 95.10 0.7M
2022-10-04 93.93 95.89 93.93 95.85 0.4M
2022-10-03 91.05 92.95 90.21 92.38 0.6M
2022-09-30 90.59 91.75 89.82 90.00 0.5M
2022-09-29 91.66 91.66 89.70 90.61 0.4M
2022-09-28 91.01 93.10 90.56 92.64 0.4M
2022-09-27 91.64 92.13 89.68 90.47 0.4M
2022-09-26 91.62 92.73 90.33 90.65 0.5M
2022-09-23 93.78 93.90 91.70 92.87 0.5M
2022-09-22 96.63 96.83 94.77 94.96 0.9M
2022-09-21 98.68 99.41 96.66 96.71 0.3M
2022-09-20 98.86 98.86 97.52 98.02 0.2M
2022-09-19 97.46 99.80 97.46 99.67 0.2M
2022-09-16 98.28 98.69 97.58 98.40 0.2M
2022-09-15 99.74 100.93 99.26 99.61 0.2M
2022-09-14 100.35 100.37 99.00 100.07 0.3M
2022-09-13 101.62 102.09 99.82 100.22 0.2M
2022-09-12 103.30 104.24 103.23 103.75 0.4M
2022-09-09 101.80 102.76 101.68 102.58 0.3M
2022-09-08 99.60 100.99 98.98 100.99 0.3M
2022-09-07 97.86 100.34 97.82 100.21 0.4M
2022-09-06 99.05 99.18 97.51 98.01 4.5M
2022-09-02 100.43 100.86 98.40 98.74 0.3M
2022-09-01 99.48 99.48 98.32 99.41 0.4M
2022-08-31 100.96 101.15 99.95 100.13 0.2M
2022-08-30 102.49 102.49 100.48 100.75 0.4M
2022-08-29 102.06 102.90 101.56 102.17 0.3M
2022-08-26 105.80 105.80 102.67 102.69 0.5M
2022-08-25 104.31 105.62 104.09 105.62 4.5M
2022-08-24 103.32 104.15 103.09 103.78 0.2M
2022-08-23 103.77 104.51 103.43 103.43 0.1M
2022-08-22 104.60 104.60 103.32 103.59 0.3M
2022-08-19 106.31 106.35 105.50 105.76 0.1M
2022-08-18 106.61 107.30 106.45 107.17 0.1M
2022-08-17 106.66 106.90 105.67 106.32 0.1M
2022-08-16 106.79 108.05 106.78 107.68 0.1M
2022-08-15 106.02 106.97 105.81 106.84 0.2M
2022-08-12 105.81 106.78 105.50 106.78 0.2M
2022-08-11 105.30 106.30 105.08 105.17 0.3M
2022-08-10 103.74 104.65 103.74 104.37 0.2M
2022-08-09 102.68 102.74 101.89 102.26 0.1M
2022-08-08 102.64 103.71 102.59 102.74 0.4M
2022-08-05 101.12 102.39 101.12 102.12 0.2M
2022-08-04 102.59 102.77 101.80 101.84 0.3M
2022-08-03 102.40 102.90 101.63 102.50 0.4M
2022-08-02 102.49 102.88 101.67 101.72 4.2M
2022-08-01 102.55 103.37 101.93 102.97 0.5M
2022-07-29 102.09 103.38 101.84 103.05 0.5M
2022-07-28 100.95 101.92 99.96 101.88 0.6M
2022-07-27 99.50 100.81 99.04 100.46 0.2M
2022-07-26 99.08 99.50 98.64 98.94 0.3M
2022-07-25 99.08 99.59 98.40 99.50 4.3M
2022-07-22 99.46 99.87 98.02 98.69 0.2M
2022-07-21 98.46 99.20 97.63 99.17 0.2M
2022-07-20 98.04 98.90 97.57 98.70 0.3M
2022-07-19 96.40 98.28 96.28 98.14 0.2M
2022-07-18 96.27 96.74 95.10 95.25 0.2M
2022-07-15 94.83 95.45 93.95 95.36 0.2M
2022-07-14 93.14 93.87 92.52 93.68 0.3M
2022-07-13 93.92 95.06 93.38 94.56 0.4M
2022-07-12 94.66 96.11 94.58 94.97 0.3M
2022-07-11 95.32 95.65 94.70 94.98 0.3M
2022-07-08 95.99 96.48 95.13 95.76 0.3M
2022-07-07 95.18 96.26 95.18 96.05 0.6M
2022-07-06 94.79 95.30 93.21 94.33 5.7M
2022-07-05 94.05 94.95 92.55 94.90 0.4M
2022-07-01 94.20 95.72 93.46 95.51 0.5M
2022-06-30 93.91 95.34 93.18 94.41 0.3M
2022-06-29 95.90 96.14 94.47 95.16 0.3M
2022-06-28 97.58 98.55 95.86 95.86 0.5M
2022-06-27 96.99 97.67 96.22 97.02 1.0M
2022-06-24 94.03 96.65 94.03 96.56 5.0M
2022-06-23 93.31 93.61 92.08 93.26 0.4M
2022-06-22 92.12 93.67 92.11 93.09 0.4M
2022-06-21 93.41 94.03 92.67 93.27 0.5M
2022-06-17 91.91 92.89 91.05 92.16 0.6M
2022-06-16 93.86 94.09 90.89 91.51 0.5M
2022-06-15 95.67 96.96 94.45 95.81 0.3M
2022-06-14 95.57 95.80 93.78 94.66 1.0M
2022-06-13 97.30 97.63 94.81 95.23 0.5M
2022-06-10 100.50 100.88 99.52 99.70 0.3M
2022-06-09 103.73 103.78 102.00 102.00 0.3M
2022-06-08 105.71 105.74 104.13 104.36 0.1M
2022-06-07 104.23 106.23 104.20 106.22 0.3M
2022-06-06 105.33 105.54 104.70 105.00 0.2M
2022-06-03 104.69 104.87 103.89 104.21 3.5M
2022-06-02 103.81 105.41 103.38 105.39 0.5M
2022-06-01 104.92 105.13 102.36 103.60 0.3M
2022-05-31 104.76 105.07 103.64 104.36 0.7M
2022-05-27 103.67 105.18 103.57 105.13 0.4M
2022-05-26 102.04 103.67 102.04 103.27 0.3M
2022-05-25 99.45 101.73 99.24 101.28 0.7M
2022-05-24 99.69 99.80 97.60 99.56 3.2M
2022-05-23 100.06 100.80 99.15 100.24 0.3M
2022-05-20 100.69 100.69 97.08 99.16 0.4M
2022-05-19 99.31 100.81 98.98 99.70 0.3M
2022-05-18 102.43 102.60 99.68 100.10 0.3M
2022-05-17 102.09 103.58 101.57 103.58 0.3M
2022-05-16 100.49 101.16 99.69 100.46 0.3M
2022-05-13 99.40 101.08 99.40 100.71 0.3M
2022-05-12 97.22 98.82 96.59 98.35 0.8M
2022-05-11 99.00 100.82 97.48 97.56 0.3M
2022-05-10 100.70 100.90 97.25 98.90 0.4M
2022-05-09 101.27 101.72 99.18 99.61 0.4M
2022-05-06 102.84 103.32 101.15 102.41 0.4M
2022-05-05 105.55 105.66 102.28 103.26 0.4M
2022-05-04 104.14 106.58 103.32 106.45 2.8M
2022-05-03 102.77 104.30 102.49 103.80 0.4M
2022-05-02 102.28 103.24 100.54 102.56 0.6M
2022-04-29 104.66 105.30 102.10 102.25 0.2M
2022-04-28 104.24 105.36 102.50 104.95 0.4M
2022-04-27 103.64 104.33 102.57 103.27 0.7M
2022-04-26 105.52 105.67 103.38 103.39 0.5M
2022-04-25 104.93 106.22 103.32 106.13 3.0M
2022-04-22 107.88 107.88 105.58 105.62 0.3M
2022-04-21 111.03 111.24 108.18 108.50 0.5M
2022-04-20 109.93 110.71 109.76 110.20 0.3M
2022-04-19 107.45 109.46 107.45 109.33 0.2M
2022-04-18 107.27 107.81 106.80 107.35 0.3M
2022-04-14 107.75 108.38 107.33 107.34 0.2M
2022-04-13 106.01 107.63 106.00 107.56 0.2M
2022-04-12 106.90 107.75 105.60 105.87 0.4M
2022-04-11 106.16 107.61 106.08 106.17 0.6M
2022-04-08 106.40 107.37 105.95 106.52 0.3M
2022-04-07 106.85 106.85 105.10 106.27 0.4M
2022-04-06 107.10 107.34 106.14 106.80 0.7M
2022-04-05 109.28 110.00 107.31 107.39 4.0M
2022-04-04 110.05 110.05 109.05 109.52 0.9M
2022-04-01 110.34 110.54 109.08 109.95 0.6M
2022-03-31 110.97 111.39 109.52 109.64 0.2M
2022-03-30 112.17 112.21 110.44 110.96 0.9M
2022-03-29 110.85 112.49 110.85 112.30 0.4M
2022-03-28 110.19 110.19 109.00 110.15 1.0M
2022-03-25 109.61 110.37 109.23 110.36 3.8M
2022-03-24 108.61 109.19 107.82 109.19 0.2M
2022-03-23 109.72 109.86 108.34 108.42 0.3M
2022-03-22 110.20 111.00 109.76 110.05 0.3M
2022-03-21 110.09 110.78 108.96 109.68 0.2M
2022-03-18 108.67 109.80 108.04 109.60 0.3M
2022-03-17 107.99 109.18 107.83 109.15 0.2M
2022-03-16 107.08 108.50 106.10 108.50 0.2M
2022-03-15 105.05 106.06 104.67 106.04 0.2M
2022-03-14 105.85 106.19 104.13 104.69 0.2M
2022-03-11 106.87 107.08 105.22 105.24 0.2M
2022-03-10 104.72 106.12 104.46 106.00 0.2M
2022-03-09 105.14 106.39 105.01 105.76 0.3M
2022-03-08 103.02 105.51 102.35 103.27 0.3M
2022-03-07 106.02 106.02 102.52 102.52 0.4M
2022-03-04 106.72 106.87 105.07 106.24 0.2M
2022-03-03 108.61 108.79 106.75 107.69 0.3M
2022-03-02 105.86 108.75 105.86 108.21 0.3M
2022-03-01 107.45 107.75 104.52 105.29 0.4M
2022-02-28 106.64 108.11 106.39 107.61 0.3M
2022-02-25 105.04 107.73 104.78 107.68 0.4M
2022-02-24 101.34 104.91 101.10 104.62 0.9M
2022-02-23 106.54 106.68 103.85 104.06 0.5M
2022-02-22 106.95 107.52 105.21 105.88 0.3M
2022-02-18 107.57 108.61 106.96 107.26 0.3M
2022-02-17 108.91 108.91 107.37 107.66 0.2M
2022-02-16 108.58 109.89 108.45 109.48 0.3M
2022-02-15 107.31 108.96 107.31 108.74 0.4M
2022-02-14 106.88 107.47 105.61 106.36 0.4M
2022-02-11 107.98 108.78 106.12 106.77 0.3M
2022-02-10 108.08 110.20 107.35 107.83 0.5M
2022-02-09 108.41 109.31 108.41 109.11 0.2M
2022-02-08 105.83 107.72 105.77 107.60 0.7M
2022-02-07 105.73 106.29 105.16 105.49 8.7M
2022-02-04 105.60 106.31 104.09 105.55 0.3M
2022-02-03 106.48 107.22 105.54 105.71 0.7M
2022-02-02 107.41 107.53 106.36 107.23 0.4M
2022-02-01 106.42 107.36 105.50 107.21 0.4M
2022-01-31 104.21 106.23 103.64 106.19 0.3M
2022-01-28 103.21 104.55 101.46 104.50 0.4M
2022-01-27 105.55 106.46 102.49 103.03 0.3M
2022-01-26 106.94 107.58 103.43 104.52 0.4M
2022-01-25 105.63 106.68 103.45 105.47 0.7M
2022-01-24 103.95 107.32 102.62 107.01 0.7M
2022-01-21 106.33 107.43 105.06 105.20 0.4M
2022-01-20 109.17 110.51 106.76 106.79 0.5M
2022-01-19 111.02 111.02 108.80 108.91 0.3M
2022-01-18 111.66 111.72 110.12 110.37 0.3M
2022-01-14 111.64 112.51 110.98 112.51 0.5M
2022-01-13 112.34 113.53 112.15 112.39 0.2M
2022-01-12 112.60 112.99 111.29 111.77 0.2M
2022-01-11 111.57 112.26 110.28 112.18 0.4M
2022-01-10 111.33 111.51 109.90 111.22 0.9M
2022-01-07 111.85 112.31 111.04 111.63 0.2M
2022-01-06 111.51 112.35 110.92 111.71 0.3M
2022-01-05 113.05 113.73 110.92 110.92 0.5M
2022-01-04 112.06 113.37 111.81 112.86 1.2M
2022-01-03 110.93 112.19 110.63 111.46 2.8M