IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, January 2nd, 2026

$ 133.07

+1.48 +1.12%

Open: 131.82
High: 133.49
Low: 131.16
Volume: 15,425
Previous Close on Wednesday, December 31st, 2025

$ 131.59

-1.25 -0.94%

Open: 132.67
High: 132.67
Low: 131.51
Volume: 89,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 131.82 133.49 131.16 133.07 15,425 +1.48 +1.12
2025-12-31 132.67 132.67 131.51 131.59 89,157 -1.25 -0.94
2025-12-30 133.15 133.24 132.81 132.84 147,296 -0.34 -0.26
2025-12-29 133.64 134.10 132.88 133.18 109,536 -0.55 -0.41
2025-12-26 133.75 133.80 133.23 133.73 79,477 -0.01 -0.01
2025-12-24 133.49 134.05 133.37 133.74 47,814 +0.30 +0.22
2025-12-23 133.76 134.25 133.23 133.44 108,872 -0.60 -0.45
2025-12-22 133.69 134.47 133.69 134.04 13,792 +0.92 +0.69
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 134.10
On 2025-12-29		 131.16
On 2026-01-02		 -0.67 -0.50 134.10
On 2025-12-29		 131.16
On 2026-01-02		 -2.19 132.88
10D 134.47
On 2025-12-22		 131.16
On 2026-01-02		 0.74 0.56 134.47
On 2025-12-22		 131.16
On 2026-01-02		 -2.46 133.13
20D 136.20
On 2025-12-12		 131.16
On 2026-01-02		 1.05 0.80 136.20
On 2025-12-12		 131.16
On 2026-01-02		 -3.70 133.16
WTD 133.49
On 2026-01-02		 131.16
On 2026-01-02		 1.48 1.12 -- -- -- 133.07
MTD 133.49
On 2026-01-02		 131.16
On 2026-01-02		 1.48 1.12 -- -- -- 133.07
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
COHU

Cohu Inc.

24.61 +1.34 +5.76 469,513
TNX

Treasury Yield 10-Year Index

43.51 0.00 0.00 0
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.16 +0.04 +0.08 818,795
IJJ

iShares S&P MidCap 400 Value ETF

133.07 +1.48 +1.12 15,425