IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, June 5th, 2026

$ 141.94

-1.59 -1.11%

Open: 142.92
High: 143.35
Low: 141.57
Volume: 129,573
Previous Close on Thursday, June 4th, 2026

$ 143.53

+0.64 +0.45%

Open: 143.37
High: 144.09
Low: 143.37
Volume: 138,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 142.92 143.35 141.57 141.94 129,573 -1.59 -1.11
2026-06-04 143.37 144.09 143.37 143.53 138,879 +0.64 +0.45
2026-06-03 142.83 143.27 142.63 142.89 308,132 -0.51 -0.36
2026-06-02 141.80 143.60 141.80 143.40 100,379 +1.62 +1.14
2026-06-01 141.62 142.19 141.10 141.78 121,307 -0.44 -0.31
2026-05-29 142.23 142.80 142.16 142.22 92,843 -0.14 -0.10
2026-05-28 142.06 142.69 141.26 142.36 197,098 +0.09 +0.06
2026-05-27 142.74 143.28 142.25 142.27 104,461 -0.15 -0.11
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 144.09
On 2026-06-04		 141.10
On 2026-06-01		 -0.28 -0.20 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 142.71
10D 144.09
On 2026-06-04		 140.22
On 2026-05-22		 2.06 1.47 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 142.38
20D 144.09
On 2026-06-04		 136.80
On 2026-05-19		 0.60 0.42 142.26
On 2026-05-08		 136.80
On 2026-05-19		 -3.84 140.93
WTD 144.09
On 2026-06-04		 141.10
On 2026-06-01		 -0.28 -0.20 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 142.71
MTD 144.09
On 2026-06-04		 141.10
On 2026-06-01		 -0.28 -0.20 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 142.71
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

141.94 -1.59 -1.11 129,573