IJJ: iShares S&P MidCap 400 Value ETF

As of Tuesday, April 7th, 2026

$ 134.23

+0.20 +0.15%

Open: 133.58
High: 134.75
Low: 133.53
Volume: 137,476
Previous Close on Monday, April 6th, 2026

$ 134.03

+0.74 +0.56%

Open: 132.96
High: 134.08
Low: 132.59
Volume: 105,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 133.58 134.75 133.53 134.23 137,476 +0.20 +0.15
2026-04-06 132.96 134.08 132.59 134.03 105,649 +0.74 +0.56
2026-04-02 131.71 134.22 131.17 133.29 143,701 +0.14 +0.11
2026-04-01 132.78 133.77 132.78 133.15 132,696 +0.65 +0.49
2026-03-31 130.92 133.32 130.32 132.50 201,128 +3.09 +2.39
2026-03-30 130.78 131.02 129.01 129.41 27,743 -0.14 -0.11
2026-03-27 131.07 131.27 129.35 129.55 191,302 -2.14 -1.63
2026-03-26 131.46 133.24 131.46 131.69 178,484 -0.82 -0.62
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 134.75
On 2026-04-07		 130.32
On 2026-03-31		 4.82 3.72 134.22
On 2026-04-02		 132.59
On 2026-04-06		 -1.21 133.44
10D 134.75
On 2026-04-07		 129.01
On 2026-03-30		 3.68 2.82 133.24
On 2026-03-26		 129.01
On 2026-03-30		 -3.17 132.19
20D 135.38
On 2026-03-10		 127.47
On 2026-03-20		 -0.02 -0.01 135.38
On 2026-03-10		 127.47
On 2026-03-20		 -5.84 131.64
WTD 134.75
On 2026-04-07		 132.59
On 2026-04-06		 0.94 0.71 134.08
On 2026-04-06		 134.08
On 2026-04-06		 0.00 134.13
MTD 134.75
On 2026-04-07		 131.17
On 2026-04-02		 1.73 1.31 134.22
On 2026-04-02		 132.59
On 2026-04-06		 -1.21 133.68
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

134.23 +0.20 +0.15 137,476