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
2023-12-29 114.79 114.97 114.00 114.04 0.1M
2023-12-28 114.68 115.31 114.67 115.17 0.1M
2023-12-27 115.18 115.36 114.61 115.03 0.1M
2023-12-26 114.25 115.39 114.18 114.99 0.1M
2023-12-22 114.04 114.86 113.66 114.06 0.3M
2023-12-21 113.20 113.73 112.59 113.62 0.1M
2023-12-20 113.84 114.75 112.21 112.21 0.2M
2023-12-19 113.58 114.70 113.46 114.54 0.2M
2023-12-18 113.42 113.62 112.89 112.95 0.1M
2023-12-15 113.94 114.13 112.44 112.69 0.2M
2023-12-14 112.12 114.31 112.12 113.90 0.2M
2023-12-13 107.50 110.68 107.03 110.66 0.3M
2023-12-12 107.79 108.06 107.33 107.61 0.2M
2023-12-11 107.27 108.17 107.24 107.93 0.1M
2023-12-08 106.64 107.81 106.64 107.35 0.1M
2023-12-07 106.26 106.94 106.00 106.90 0.2M
2023-12-06 106.90 107.94 106.09 106.21 0.1M
2023-12-05 107.28 107.28 105.97 106.15 0.2M
2023-12-04 106.33 107.93 106.33 107.82 0.2M
2023-12-01 103.85 106.87 103.60 106.78 0.5M
2023-11-30 103.80 104.28 103.12 103.98 0.1M
2023-11-29 103.77 104.58 103.36 103.44 0.2M
2023-11-28 103.27 103.74 102.74 103.10 0.2M
2023-11-27 103.19 103.73 102.85 103.56 0.2M
2023-11-24 103.10 103.82 103.10 103.65 0.0M
2023-11-22 103.14 103.59 102.86 103.17 0.1M
2023-11-21 102.80 102.93 102.51 102.61 0.2M
2023-11-20 102.89 103.47 102.34 103.22 0.1M
2023-11-17 102.58 102.95 102.50 102.90 0.1M
2023-11-16 102.63 102.92 101.61 101.89 0.1M
2023-11-15 102.14 103.86 102.14 102.98 0.2M
2023-11-14 100.11 102.51 100.09 102.07 0.2M
2023-11-13 97.75 98.21 97.37 97.82 0.2M
2023-11-10 97.39 98.20 96.81 98.20 0.1M
2023-11-09 98.73 98.73 96.75 96.94 0.1M
2023-11-08 98.73 99.01 98.05 98.29 0.1M
2023-11-07 98.52 98.98 98.06 98.66 0.1M
2023-11-06 100.01 100.01 98.64 98.90 0.1M
2023-11-03 99.11 100.55 99.11 100.04 0.1M
2023-11-02 96.44 97.74 96.39 97.68 0.3M
2023-11-01 94.77 95.33 94.08 95.32 0.7M
2023-10-31 94.29 95.09 94.00 94.92 0.2M
2023-10-30 94.04 94.62 93.15 94.04 0.3M
2023-10-27 94.85 94.85 92.79 93.05 0.2M
2023-10-26 94.18 95.34 94.15 94.55 0.3M
2023-10-25 94.82 94.82 93.88 94.04 0.2M
2023-10-24 95.39 95.98 94.86 95.40 0.2M
2023-10-23 95.20 96.17 94.78 94.87 0.2M
2023-10-20 96.86 97.05 95.70 95.80 0.2M
2023-10-19 98.01 98.71 96.43 96.74 0.4M
2023-10-18 99.91 99.91 98.26 98.37 0.1M
2023-10-17 98.79 101.50 98.73 100.66 0.2M
2023-10-16 98.60 99.66 98.43 99.38 0.1M
2023-10-13 98.81 98.93 97.43 97.84 0.1M
2023-10-12 100.57 100.57 97.91 98.49 0.1M
2023-10-11 100.35 100.94 99.76 100.56 0.1M
2023-10-10 99.39 100.78 99.39 100.05 0.1M
2023-10-09 97.99 99.30 97.73 99.04 0.1M
2023-10-06 97.32 99.13 96.80 98.60 0.2M
2023-10-05 97.93 98.39 97.20 97.87 0.7M
2023-10-04 97.68 98.28 96.79 98.10 0.3M
2023-10-03 98.92 99.08 97.15 97.64 0.4M
2023-10-02 100.70 100.86 99.03 99.49 1.0M
2023-09-29 101.84 102.09 100.69 100.93 0.2M
2023-09-28 99.70 101.41 99.70 101.00 0.3M
2023-09-27 99.92 100.18 98.94 99.71 0.1M
2023-09-26 100.57 101.01 99.38 99.46 0.1M
2023-09-25 100.84 101.96 100.84 101.86 0.1M
2023-09-22 101.78 102.13 101.24 101.34 0.1M
2023-09-21 102.61 102.62 101.46 101.46 0.3M
2023-09-20 104.23 104.83 103.30 103.38 0.1M
2023-09-19 103.90 104.37 103.32 103.79 0.1M
2023-09-18 104.22 104.37 103.69 103.85 0.1M
2023-09-15 104.74 104.77 103.92 104.19 0.1M
2023-09-14 104.53 105.30 104.50 105.23 0.1M
2023-09-13 104.52 104.61 103.29 103.77 0.2M
2023-09-12 104.30 105.00 104.16 104.51 0.1M
2023-09-11 105.15 105.34 104.38 104.43 0.1M
2023-09-08 104.71 104.88 104.21 104.59 0.1M
2023-09-07 105.22 105.58 104.48 104.73 0.1M
2023-09-06 106.35 106.83 105.32 105.82 0.1M
2023-09-05 107.90 108.01 106.32 106.32 0.1M
2023-09-01 108.42 109.00 108.28 108.71 0.3M
2023-08-31 107.69 108.20 107.62 107.62 0.1M
2023-08-30 107.08 107.90 107.08 107.50 0.2M
2023-08-29 105.80 107.32 105.46 107.32 0.1M
2023-08-28 105.22 106.36 105.22 105.73 0.2M
2023-08-25 104.88 105.30 103.72 104.60 0.2M
2023-08-24 105.26 106.22 104.50 104.53 0.2M
2023-08-23 104.17 105.49 103.89 105.40 0.1M
2023-08-22 104.97 105.11 103.98 104.14 0.2M
2023-08-21 104.98 105.32 104.08 104.90 0.2M
2023-08-18 104.00 105.17 103.81 104.86 0.1M
2023-08-17 106.17 106.38 104.63 104.63 0.1M
2023-08-16 106.73 107.38 105.87 105.92 0.2M
2023-08-15 108.01 108.01 107.04 107.06 0.1M
2023-08-14 108.22 108.73 107.66 108.68 0.1M
2023-08-11 108.28 109.02 108.24 108.68 0.4M
2023-08-10 109.71 110.48 108.45 108.73 0.3M
2023-08-09 109.56 109.75 108.84 109.02 0.1M
2023-08-08 109.42 109.70 108.36 109.67 0.3M
2023-08-07 110.08 110.71 109.84 110.63 0.1M
2023-08-04 110.14 110.93 109.61 109.76 0.2M
2023-08-03 109.78 110.35 109.05 109.90 0.2M
2023-08-02 110.44 110.84 109.93 110.39 0.6M
2023-08-01 111.36 111.84 110.86 111.52 0.5M
2023-07-31 111.50 112.09 111.38 111.92 0.2M
2023-07-28 111.34 111.68 110.76 111.21 0.3M
2023-07-27 112.39 112.39 110.07 110.39 0.3M
2023-07-26 110.72 112.00 110.72 111.74 0.2M
2023-07-25 110.59 111.44 110.57 110.88 0.2M
2023-07-24 110.36 111.24 110.34 110.73 0.3M
2023-07-21 111.53 111.55 110.43 110.45 0.2M
2023-07-20 111.69 111.95 110.57 110.98 0.3M
2023-07-19 111.34 111.76 111.04 111.76 0.2M
2023-07-18 109.94 111.21 109.85 110.96 0.2M
2023-07-17 109.15 110.17 108.84 109.85 0.4M
2023-07-14 110.68 110.68 108.84 109.32 0.2M
2023-07-13 110.30 110.69 109.87 110.65 0.1M
2023-07-12 110.52 110.56 109.74 109.87 0.2M
2023-07-11 108.05 109.23 108.05 109.07 0.2M
2023-07-10 106.40 107.89 106.40 107.79 0.1M
2023-07-07 105.52 107.50 105.52 106.54 0.2M
2023-07-06 105.55 105.55 104.33 105.45 0.3M
2023-07-05 107.13 107.35 106.35 106.62 0.5M
2023-07-03 106.94 107.93 106.91 107.61 0.5M
2023-06-30 107.26 107.49 106.69 107.13 0.2M
2023-06-29 105.39 106.57 105.20 106.52 0.2M
2023-06-28 105.04 105.27 104.48 105.23 0.2M
2023-06-27 103.57 105.54 103.22 105.30 0.1M
2023-06-26 102.59 103.96 102.56 103.40 0.3M
2023-06-23 102.65 103.25 102.32 102.48 0.1M
2023-06-22 104.14 104.20 103.29 103.72 0.1M
2023-06-21 104.43 104.95 104.02 104.45 0.2M
2023-06-20 105.22 105.22 104.31 104.87 0.1M
2023-06-16 106.47 106.69 105.22 105.64 0.2M
2023-06-15 104.65 106.17 104.65 106.14 0.2M
2023-06-14 105.89 106.64 104.56 105.10 0.2M
2023-06-13 104.89 105.91 104.70 105.67 0.1M
2023-06-12 103.89 104.59 103.50 104.35 0.2M
2023-06-09 104.37 104.43 103.40 103.77 0.2M
2023-06-08 104.67 104.89 103.72 104.35 0.2M
2023-06-07 103.55 105.17 103.55 104.99 0.1M
2023-06-06 100.99 103.63 100.99 103.43 0.2M
2023-06-05 101.89 101.89 100.49 101.07 0.2M
2023-06-02 99.99 102.37 99.98 102.35 0.3M
2023-06-01 98.23 99.06 97.56 98.77 1.5M
2023-05-31 98.99 99.18 97.38 98.00 0.2M
2023-05-30 100.05 100.31 99.12 99.53 0.2M
2023-05-26 98.58 99.63 98.36 99.57 0.2M
2023-05-25 98.40 98.69 97.42 98.32 0.2M
2023-05-24 99.15 99.26 97.97 98.41 0.3M
2023-05-23 100.12 101.05 99.54 99.54 0.2M
2023-05-22 100.02 100.85 99.49 100.43 0.4M
2023-05-19 101.38 101.38 99.45 99.90 0.1M
2023-05-18 100.04 101.08 99.64 100.98 0.2M
2023-05-17 98.62 100.29 98.30 100.15 0.3M
2023-05-16 99.04 99.04 98.00 98.05 0.2M
2023-05-15 98.74 99.88 98.49 99.48 0.2M
2023-05-12 99.08 99.19 97.89 98.47 0.2M
2023-05-11 98.69 99.10 98.26 98.75 0.2M
2023-05-10 100.44 100.50 98.28 99.24 0.2M
2023-05-09 99.23 99.69 98.74 99.36 0.4M
2023-05-08 100.58 100.71 99.49 99.80 0.1M
2023-05-05 99.23 100.42 99.23 100.13 0.3M
2023-05-04 98.88 98.93 97.23 97.74 0.6M
2023-05-03 100.15 101.75 99.60 99.67 0.3M
2023-05-02 101.24 101.24 98.55 99.87 0.4M
2023-05-01 101.65 102.51 101.33 101.53 1.1M
2023-04-28 100.40 101.86 100.40 101.75 0.2M
2023-04-27 99.06 100.60 98.76 100.50 0.1M
2023-04-26 99.29 99.87 98.60 98.83 0.2M
2023-04-25 101.00 101.04 99.56 99.56 0.2M
2023-04-24 101.63 102.17 101.22 101.64 0.2M
2023-04-21 102.12 102.12 101.00 101.76 0.3M
2023-04-20 101.75 102.47 101.59 101.94 0.2M
2023-04-19 101.52 102.60 101.33 102.41 0.2M
2023-04-18 102.50 102.77 101.53 102.00 0.2M
2023-04-17 101.27 102.24 101.11 102.18 0.2M
2023-04-14 102.02 102.74 100.70 101.24 0.2M
2023-04-13 101.62 102.22 100.96 101.93 0.3M
2023-04-12 102.96 102.96 101.17 101.21 0.4M
2023-04-11 101.40 102.47 101.40 101.97 0.2M
2023-04-10 99.32 101.01 99.32 101.01 0.3M
2023-04-06 99.85 100.11 99.21 99.76 0.3M
2023-04-05 100.11 100.42 99.35 99.96 0.5M
2023-04-04 102.73 102.75 100.09 100.67 0.6M
2023-04-03 102.73 103.28 101.82 102.47 0.9M
2023-03-31 101.47 102.86 101.47 102.77 0.4M
2023-03-30 101.53 101.96 100.70 100.96 0.3M
2023-03-29 100.41 100.74 99.77 100.70 0.2M
2023-03-28 98.89 99.70 98.73 99.36 0.4M
2023-03-27 99.48 99.76 98.37 98.98 0.8M
2023-03-24 96.40 98.26 95.69 98.26 0.5M
2023-03-23 98.75 99.76 96.51 97.23 0.3M
2023-03-22 101.29 101.52 98.38 98.45 0.4M
2023-03-21 100.97 101.54 100.69 101.09 0.3M
2023-03-20 98.66 100.13 98.58 99.10 1.5M
2023-03-17 99.32 99.34 97.25 97.49 0.9M
2023-03-16 98.04 100.67 97.14 100.11 0.4M
2023-03-15 98.73 98.95 97.18 98.92 0.5M
2023-03-14 102.27 102.51 100.00 101.00 0.3M
2023-03-13 99.41 101.07 98.10 99.26 0.7M
2023-03-10 104.40 104.40 100.67 101.60 0.5M
2023-03-09 107.90 107.94 104.86 104.96 2.4M
2023-03-08 107.95 108.31 107.34 107.94 0.1M
2023-03-07 109.33 109.64 107.63 107.79 0.2M
2023-03-06 110.81 111.13 109.08 109.33 0.3M
2023-03-03 110.34 111.02 109.52 110.81 2.8M
2023-03-02 108.56 109.78 108.15 109.72 0.2M
2023-03-01 108.95 109.67 108.68 109.21 0.3M
2023-02-28 109.29 110.11 109.03 109.06 0.2M
2023-02-27 109.97 110.41 108.93 109.21 0.3M
2023-02-24 108.43 109.18 107.84 108.96 0.4M
2023-02-23 110.40 110.64 108.63 109.96 0.3M
2023-02-22 109.73 110.56 109.32 109.73 2.3M
2023-02-21 111.30 111.39 109.36 109.60 0.3M
2023-02-17 112.14 112.49 111.39 112.35 0.1M
2023-02-16 112.13 113.62 111.72 112.48 0.2M
2023-02-15 111.73 113.46 111.72 113.44 0.2M
2023-02-14 112.07 113.20 111.30 112.63 0.4M
2023-02-13 111.35 112.65 110.80 112.65 0.1M
2023-02-10 110.59 111.28 110.39 111.15 0.2M
2023-02-09 113.59 113.88 110.81 111.12 0.3M
2023-02-08 113.67 113.78 112.47 112.76 0.2M
2023-02-07 113.35 114.61 112.46 114.27 0.3M
2023-02-06 114.32 114.76 112.91 113.70 0.5M
2023-02-03 114.84 116.07 114.59 115.11 2.8M
2023-02-02 115.18 116.78 114.89 116.09 0.9M
2023-02-01 112.03 115.02 111.77 114.32 0.6M
2023-01-31 109.79 112.26 109.68 112.25 0.2M
2023-01-30 109.81 110.83 109.44 109.44 0.2M
2023-01-27 109.66 111.07 109.46 110.66 0.2M
2023-01-26 109.83 110.10 108.76 110.06 0.3M
2023-01-25 107.78 109.19 107.51 109.11 2.8M
2023-01-24 108.92 109.46 108.36 108.77 0.3M
2023-01-23 108.07 109.72 107.87 109.36 0.2M
2023-01-20 106.30 107.84 105.77 107.84 0.3M
2023-01-19 106.18 106.44 105.20 105.92 0.2M
2023-01-18 108.92 109.51 106.97 107.02 0.2M
2023-01-17 108.46 108.93 108.20 108.49 0.3M
2023-01-13 107.09 108.68 107.09 108.49 0.3M
2023-01-12 107.63 108.27 106.64 108.16 0.4M
2023-01-11 106.04 107.09 106.04 107.09 0.5M
2023-01-10 104.35 105.56 103.94 105.56 0.2M
2023-01-09 104.78 105.53 104.21 104.35 0.4M
2023-01-06 102.54 104.50 102.16 104.31 0.5M
2023-01-05 101.71 102.06 100.67 101.61 2.6M
2023-01-04 101.33 102.93 101.33 102.43 0.5M
2023-01-03 101.55 102.31 99.95 100.63 0.5M