IJJ (iShares S&P MidCap 4...) ETF Historical Data

As of Tuesday, October 27th, 2026

$ 144.25

+0.29 +0.20%

Open: 144.18
High: 144.29
Low: 143.39
Volume: 99,542
Previous Close on Monday, October 26th, 2026

$ 143.96

+0.76 +0.53%

Open: 143.63
High: 144.73
Low: 143.63
Volume: 123,299
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
SCHX

Schwab U.S. Large-Cap ETF

30.31 +0.20 +0.67 9,589,534
LTBR

Lightbridge Corporation

5.45 +0.50 +10.16 74,105
PGF

Invesco Financial Preferred ETF

12.55 0.00 0.00 404,365
GOVT

iShares U.S. Treasury Bond ETF

22.20 -0.02 -0.09 9,006,458
IJJ

iShares S&P MidCap 400 Value ETF

144.25 +0.29 +0.20 99,542