IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, October 23rd, 2026

$ 143.20

-0.76 -0.53%

Open: 143.16
High: 143.66
Low: 142.21
Volume: 133,253
Previous Close on Thursday, October 22nd, 2026

$ 143.96

+0.89 +0.62%

Open: 142.16
High: 143.98
Low: 142.16
Volume: 126,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 143.16 143.66 142.21 143.20 133,253 -0.76 -0.53
2026-10-22 142.16 143.98 142.16 143.96 126,552 +0.89 +0.62
2026-10-21 143.57 143.69 142.54 143.07 129,908 +0.26 +0.18
2026-10-20 141.08 143.07 141.08 142.81 258,971 +1.77 +1.25
2026-10-19 141.87 141.87 140.89 141.04 196,858 -0.37 -0.26
2026-10-16 142.17 143.11 140.94 141.41 234,347 -0.21 -0.15
2026-10-15 140.39 141.72 140.20 141.62 499,293 +1.70 +1.21
2026-10-14 140.33 140.54 139.12 139.92 188,345 -1.20 -0.85
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 143.98
On 2026-10-22		 140.89
On 2026-10-19		 1.79 1.27 143.98
On 2026-10-22		 142.21
On 2026-10-23		 -1.23 142.82
10D 143.98
On 2026-10-22		 139.12
On 2026-10-14		 2.83 2.02 141.60
On 2026-10-13		 139.12
On 2026-10-14		 -1.75 141.86
20D 143.98
On 2026-10-22		 136.73
On 2026-10-01		 2.71 1.93 140.17
On 2026-09-28		 136.73
On 2026-10-01		 -2.45 140.80
WTD 143.98
On 2026-10-22		 140.89
On 2026-10-19		 1.79 1.27 143.98
On 2026-10-22		 142.21
On 2026-10-23		 -1.23 142.82
MTD 143.98
On 2026-10-22		 136.73
On 2026-10-01		 5.49 3.99 141.92
On 2026-10-06		 138.50
On 2026-10-07		 -2.41 141.17
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

143.20 -0.76 -0.53 133,253