IJJ: iShares S&P MidCap 400 Value ETF

As of Tuesday, July 14th, 2026

$ 146.78

+0.39 +0.27%

Open: 147.61
High: 147.78
Low: 146.31
Volume: 119,149
Previous Close on Monday, July 13th, 2026

$ 146.39

-0.08 -0.05%

Open: 146.75
High: 147.48
Low: 146.25
Volume: 218,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 147.61 147.78 146.31 146.78 119,144 +0.39 +0.27
2026-07-13 146.75 147.48 146.25 146.39 218,163 -0.08 -0.05
2026-07-10 146.22 146.80 145.73 146.47 186,753 +0.72 +0.49
2026-07-09 144.99 146.60 144.81 145.75 177,859 +1.49 +1.03
2026-07-08 145.43 145.43 143.48 144.26 183,964 -1.74 -1.19
2026-07-07 147.16 147.43 145.89 146.00 133,622 -1.01 -0.69
2026-07-06 146.93 147.20 146.36 147.01 324,229 +0.25 +0.17
2026-07-02 147.53 148.21 145.50 146.76 74,751 -0.02 -0.01
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

146.78 +0.39 +0.27 119,149