IJJ: iShares S&P MidCap 400 Value ETF

As of Monday, August 3rd, 2026

$ 149.32

+1.48 +1.00%

Open: 148.07
High: 149.61
Low: 148.06
Volume: 219,211
Previous Close on Friday, July 31st, 2026

$ 147.84

-0.38 -0.26%

Open: 148.36
High: 148.61
Low: 146.84
Volume: 141,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 148.07 149.61 148.06 149.32 219,211 +1.48 +1.00
2026-07-31 148.36 148.61 146.84 147.84 141,171 -0.38 -0.26
2026-07-30 148.88 148.88 146.80 148.22 154,637 +0.25 +0.17
2026-07-29 149.28 149.54 147.78 147.97 95,055 -1.65 -1.10
2026-07-28 148.60 149.87 148.60 149.62 99,157 +1.09 +0.73
2026-07-27 148.69 149.47 147.91 148.53 188,866 +0.33 +0.22
2026-07-24 147.28 148.84 147.12 148.20 194,431 +1.45 +0.99
2026-07-23 147.02 147.39 146.10 146.75 148,516 -1.04 -0.70
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 149.87
On 2026-07-28		 146.80
On 2026-07-30		 0.79 0.53 149.87
On 2026-07-28		 146.80
On 2026-07-30		 -2.05 148.59
10D 149.87
On 2026-07-28		 146.10
On 2026-07-23		 2.73 1.86 149.87
On 2026-07-28		 146.80
On 2026-07-30		 -2.05 148.17
20D 149.87
On 2026-07-28		 143.48
On 2026-07-08		 2.31 1.57 147.43
On 2026-07-07		 143.48
On 2026-07-08		 -2.68 147.43
WTD 149.61
On 2026-08-03		 148.06
On 2026-08-03		 1.48 1.00 -- -- -- 149.32
MTD 149.61
On 2026-08-03		 148.06
On 2026-08-03		 1.48 1.00 -- -- -- 149.32
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,396
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,853,743
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,308,078
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,993,745
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,165,502
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,726,085
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

149.32 +1.48 +1.00 219,211