IJJ: iShares S&P MidCap 400 Value ETF

As of Monday, April 27th, 2026

$ 141.74

+0.43 +0.30%

Open: 141.34
High: 142.63
Low: 141.34
Volume: 157,612
Previous Close on Friday, April 24th, 2026

$ 141.31

-0.11 -0.08%

Open: 141.65
High: 141.95
Low: 141.09
Volume: 61,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 141.34 142.63 141.34 141.74 157,612 +0.43 +0.30
2026-04-24 141.65 141.95 141.09 141.31 61,622 -0.11 -0.08
2026-04-23 141.38 141.92 140.23 141.42 104,546 +0.32 +0.23
2026-04-22 142.98 142.98 140.79 141.10 56,641 -0.56 -0.40
2026-04-21 142.77 143.73 141.42 141.66 96,185 -0.66 -0.46
2026-04-20 141.01 142.50 141.01 142.32 9,343 +0.85 +0.60
2026-04-17 139.84 142.30 139.84 141.47 9,589 +2.55 +1.84
2026-04-16 138.84 139.33 138.36 138.92 86,432 +0.48 +0.35
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 143.73
On 2026-04-21		 140.23
On 2026-04-23		 -0.58 -0.41 143.73
On 2026-04-21		 140.23
On 2026-04-23		 -2.44 141.45
10D 143.73
On 2026-04-21		 138.04
On 2026-04-15		 3.01 2.17 143.73
On 2026-04-21		 140.23
On 2026-04-23		 -2.44 140.73
20D 143.73
On 2026-04-21		 129.01
On 2026-03-30		 12.19 9.41 143.73
On 2026-04-21		 140.23
On 2026-04-23		 -2.44 137.80
WTD 142.63
On 2026-04-27		 141.34
On 2026-04-27		 0.43 0.30 -- -- -- 141.74
MTD 143.73
On 2026-04-21		 131.17
On 2026-04-02		 9.24 6.97 143.73
On 2026-04-21		 140.23
On 2026-04-23		 -2.44 138.56
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

291.32 -0.75 -0.26 1,158,536
IJJ

iShares S&P MidCap 400 Value ETF

141.74 +0.43 +0.30 157,612