IJJ: iShares S&P MidCap 400 Value ETF

As of Monday, August 24th, 2026

$ 149.03

-- 0 0%

Open: 149.03
High: 149.03
Low: 149.03
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 149.03

+1.02 +0.69%

Open: 148.80
High: 149.13
Low: 148.42
Volume: 160,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 148.80 149.13 148.42 149.03 160,879 +1.02 +0.69
2026-08-20 148.30 149.05 148.00 148.01 81,392 -0.92 -0.62
2026-08-19 150.12 150.57 148.72 148.93 147,979 -0.17 -0.11
2026-08-18 150.53 150.61 149.06 149.10 100,742 -1.73 -1.15
2026-08-17 151.28 151.28 150.62 150.83 97,053 -0.84 -0.55
2026-08-14 151.25 151.81 150.98 151.67 103,451 +0.39 +0.26
2026-08-13 151.05 151.43 150.64 151.28 104,687 +0.74 +0.49
2026-08-12 150.82 150.85 149.64 150.54 173,214 +0.21 +0.14
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 151.28
On 2026-08-17		 148.00
On 2026-08-20		 -2.64 -1.74 151.28
On 2026-08-17		 148.00
On 2026-08-20		 -2.17 149.18
10D 151.81
On 2026-08-14		 148.00
On 2026-08-20		 -1.39 -0.92 151.81
On 2026-08-14		 148.00
On 2026-08-20		 -2.51 149.96
20D 151.81
On 2026-08-14		 146.80
On 2026-07-30		 0.83 0.56 151.81
On 2026-08-14		 148.00
On 2026-08-20		 -2.51 149.62
WTD 151.28
On 2026-08-17		 148.00
On 2026-08-20		 -2.64 -1.74 151.28
On 2026-08-17		 148.00
On 2026-08-20		 -2.17 149.18
MTD 151.81
On 2026-08-14		 148.00
On 2026-08-20		 1.19 0.80 151.81
On 2026-08-14		 148.00
On 2026-08-20		 -2.51 150.01
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 0.00 0.00 3,549,169
KO

The Coca-Cola Company

91.10 0.00 0.00 15,595,836
PFE

Pfizer Inc.

28.07 0.00 0.00 37,109,565
VZ

Verizon Communications Inc.

49.45 0.00 0.00 15,082,012
VIX

CBOE Volatility Index

15.13 -0.03 -0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 0.00 0.00 424,065,337
DJTA

Dow Jones Transportation Average

21,570.26 0.00 0.00 55,028,452
SPX

S&P 500 Index

7,674.37 0.00 0.00
OEX

S&P 100 Index

3,780.07 0.00 0.00
NDX

NASDAQ 100 Index

29,308.86 0.00 0.00
NYA

NYSE Composite Index

24,728.67 0.00 0.00
XAX

NYSE AMEX Composite Index

9,179.14 +0.20 +0.00
RUI

RUSSELL 1000 Index

4,186.44 0.00 0.00
RUT

Russell 2000 Index

3,017.87 0.00 0.00
RUA

Russell 3000 Index

4,371.54 0.00 0.00
VIX

CBOE Volatility Index

15.13 -0.03 -0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.02 -0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 -0.03 -0.16
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

149.03 0.00 0.00