IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, February 5th, 2026

$ 140.01

-1.34 -0.95%

Open: 140.47
High: 141.36
Low: 139.67
Volume: 142,087
Previous Close on Wednesday, February 4th, 2026

$ 141.35

+2.93 +2.12%

Open: 139.24
High: 141.73
Low: 139.24
Volume: 12,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 140.47 141.36 139.67 140.01 142,087 -1.34 -0.95
2026-02-04 139.24 141.73 139.24 141.35 12,724 +2.93 +2.12
2026-02-03 137.63 139.60 137.19 138.42 238,077 +0.65 +0.47
2026-02-02 136.37 138.27 136.37 137.77 162,534 +0.91 +0.66
2026-01-30 136.86 137.35 135.75 136.86 118,941 -0.68 -0.49
2026-01-29 137.75 137.77 136.14 137.54 116,316 +0.62 +0.45
2026-01-28 137.67 138.08 136.71 136.92 184,725 -0.70 -0.51
2026-01-27 137.77 137.81 137.05 137.62 13,892 -0.22 -0.16
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 141.73
On 2026-02-04		 135.75
On 2026-01-30		 2.47 1.80 141.73
On 2026-02-04		 139.67
On 2026-02-05		 -1.45 138.88
10D 141.73
On 2026-02-04		 135.75
On 2026-01-30		 0.56 0.40 139.34
On 2026-01-23		 135.75
On 2026-01-30		 -2.58 138.24
20D 141.73
On 2026-02-04		 134.40
On 2026-01-08		 4.98 3.69 140.90
On 2026-01-22		 135.75
On 2026-01-30		 -3.65 138.18
WTD 141.73
On 2026-02-04		 136.37
On 2026-02-02		 3.15 2.30 141.73
On 2026-02-04		 139.67
On 2026-02-05		 -1.45 139.39
MTD 141.73
On 2026-02-04		 136.37
On 2026-02-02		 3.15 2.30 141.73
On 2026-02-04		 139.67
On 2026-02-05		 -1.45 139.39
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

140.01 -1.34 -0.95 142,087