IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, October 2nd, 2026

$ 140.52

+1.46 +1.05%

Open: 140.29
High: 141.13
Low: 140.17
Volume: 242,036
Previous Close on Thursday, October 1st, 2026

$ 139.06

+1.35 +0.98%

Open: 137.58
High: 139.27
Low: 136.73
Volume: 625,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 140.29 141.13 140.17 140.52 242,036 +1.46 +1.05
2026-10-01 137.58 139.27 136.73 139.06 625,245 +1.35 +0.98
2026-09-30 139.36 139.39 137.71 137.71 251,084 -1.22 -0.88
2026-09-29 139.54 139.69 138.35 138.93 143,564 -0.59 -0.42
2026-09-28 139.98 140.17 138.95 139.52 200,083 -0.97 -0.69
2026-09-25 139.98 140.81 139.51 140.49 11,828 +0.77 +0.55
2026-09-24 140.52 140.60 139.35 139.72 233,808 -0.91 -0.65
2026-09-23 141.23 141.87 140.63 140.63 127,025 -0.97 -0.69
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 141.13
On 2026-10-02		 136.73
On 2026-10-01		 0.03 0.02 140.17
On 2026-09-28		 136.73
On 2026-10-01		 -2.45 139.15
10D 142.58
On 2026-09-22		 136.73
On 2026-10-01		 -1.00 -0.71 142.58
On 2026-09-22		 136.73
On 2026-10-01		 -4.10 139.97
20D 148.59
On 2026-09-04		 136.73
On 2026-10-01		 -7.24 -4.90 148.59
On 2026-09-04		 136.73
On 2026-10-01		 -7.98 142.13
WTD 141.13
On 2026-10-02		 136.73
On 2026-10-01		 0.03 0.02 140.17
On 2026-09-28		 136.73
On 2026-10-01		 -2.45 139.15
MTD 141.13
On 2026-10-02		 136.73
On 2026-10-01		 2.81 2.04 139.27
On 2026-10-01		 139.27
On 2026-10-01		 0.00 139.79
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

140.52 +1.46 +1.05 242,036