IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, May 15th, 2026

$ 137.92

-1.92 -1.37%

Open: 139.26
High: 139.26
Low: 137.75
Volume: 177,372
Previous Close on Thursday, May 14th, 2026

$ 139.84

+0.58 +0.42%

Open: 139.92
High: 140.76
Low: 139.52
Volume: 179,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 139.26 139.26 137.75 137.92 177,372 -1.92 -1.37
2026-05-14 139.92 140.76 139.52 139.84 179,607 +0.58 +0.42
2026-05-13 140.14 140.14 138.71 139.26 82,336 -0.66 -0.47
2026-05-12 140.90 140.90 138.78 139.92 134,384 -0.66 -0.47
2026-05-11 142.08 142.08 140.52 140.58 120,769 -1.18 -0.83
2026-05-08 142.10 142.26 141.35 141.76 64,876 +0.42 +0.30
2026-05-07 143.25 143.28 141.29 141.34 148,481 -1.83 -1.28
2026-05-06 142.86 143.78 142.83 143.17 111,936 +1.39 +0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.08
On 2026-05-11		 137.75
On 2026-05-15		 -3.84 -2.71 142.08
On 2026-05-11		 137.75
On 2026-05-15		 -3.05 139.50
10D 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -3.92 -2.76 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -4.19 140.59
20D 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -3.55 -2.51 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -4.19 141.04
WTD 142.08
On 2026-05-11		 137.75
On 2026-05-15		 -3.84 -2.71 142.08
On 2026-05-11		 137.75
On 2026-05-15		 -3.05 139.50
MTD 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -4.39 -3.08 143.78
On 2026-05-06		 137.75
On 2026-05-15		 -4.19 140.70
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

12.63 -0.23 -1.79 380,993
IJJ

iShares S&P MidCap 400 Value ETF

137.92 -1.92 -1.37 177,372