IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, November 13th, 2026

$ 146.05

-- 0 0%

Open: 146.05
High: 146.05
Low: 146.05
Volume: N/A
Previous Close on Thursday, November 12th, 2026

$ 146.05

-1.66 -1.12%

Open: 147.42
High: 147.69
Low: 145.98
Volume: 77,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 147.42 147.69 145.98 146.05 77,288 -1.66 -1.12
2026-11-11 147.60 147.79 146.53 147.71 164,135 +0.76 +0.52
2026-11-10 147.02 147.26 145.64 146.95 222,359 -0.34 -0.23
2026-11-09 145.17 148.06 144.98 147.29 1,672 +3.92 +2.73
2026-11-06 142.94 144.04 142.29 143.37 192,535 -0.02 -0.01
2026-11-05 148.69 149.54 143.20 143.39 272,172 -5.00 -3.37
2026-11-04 148.45 149.19 146.73 148.39 146,705 +1.95 +1.33
2026-11-03 147.04 148.15 146.37 146.44 189,545 -0.81 -0.55
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 148.06
On 2026-11-09		 142.29
On 2026-11-06		 2.66 1.86 148.06
On 2026-11-09		 145.64
On 2026-11-10		 -1.63 146.27
10D 149.54
On 2026-11-05		 142.29
On 2026-11-06		 -0.01 -0.01 149.54
On 2026-11-05		 142.29
On 2026-11-06		 -4.84 146.23
20D 149.54
On 2026-11-05		 140.89
On 2026-10-19		 4.43 3.13 149.54
On 2026-11-05		 142.29
On 2026-11-06		 -4.84 144.80
WTD 148.06
On 2026-11-09		 144.98
On 2026-11-09		 2.68 1.87 148.06
On 2026-11-09		 145.64
On 2026-11-10		 -1.63 147.00
MTD 149.54
On 2026-11-05		 142.29
On 2026-11-06		 0.58 0.40 149.54
On 2026-11-05		 142.29
On 2026-11-06		 -4.84 146.32
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.12 -0.74 -0.22 62,705
KO

The Coca-Cola Company

99.20 +1.81 +1.85 4,609,878
PFE

Pfizer Inc.

28.69 -0.14 -0.49 6,297,881
VZ

Verizon Communications Inc.

46.60 +0.05 +0.10 4,394,919
VIX

CBOE Volatility Index

20.45 +1.71 +9.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,187.20 -111.91 -0.21 263,064,717
DJTA

Dow Jones Transportation Average

20,537.64 -1.37 -0.01 11,143,494
SPX

S&P 500 Index

7,517.24 -75.71 -1.00
OEX

S&P 100 Index

3,698.13 -41.45 -1.11
NDX

NASDAQ 100 Index

27,669.68 -619.51 -2.19
NYA

NYSE Composite Index

24,438.48 -30.63 -0.13
XAX

NYSE AMEX Composite Index

8,087.71 -11.23 -0.14
RUI

RUSSELL 1000 Index

4,094.44 -40.74 -0.99
RUT

Russell 2000 Index

2,770.40 -28.66 -1.02
RUA

Russell 3000 Index

4,264.45 -42.49 -0.99
VIX

CBOE Volatility Index

20.45 +1.71 +9.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.49 +2.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.72 +3.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 +1.18 +5.86
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

146.05 0.00 0.00