IJJ: iShares S&P MidCap 400 Value ETF

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 144.18 144.29 143.39 144.25 99,542 +0.29 +0.20
2026-10-26 143.63 144.73 143.63 143.96 123,299 +0.76 +0.53
2026-10-23 143.16 143.66 142.21 143.20 133,253 -0.76 -0.53
2026-10-22 142.16 143.98 142.16 143.96 126,552 +0.89 +0.62
2026-10-21 143.57 143.69 142.54 143.07 129,908 +0.26 +0.18
2026-10-20 141.08 143.07 141.08 142.81 258,971 +1.77 +1.25
2026-10-19 141.87 141.87 140.89 141.04 196,858 -0.37 -0.26
2026-10-16 142.17 143.11 140.94 141.41 234,347 -0.21 -0.15
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 144.73
On 2026-10-26		 142.16
On 2026-10-22		 1.44 1.01 143.98
On 2026-10-22		 142.21
On 2026-10-23		 -1.23 143.69
10D 144.73
On 2026-10-26		 139.12
On 2026-10-14		 3.13 2.22 143.11
On 2026-10-16		 140.89
On 2026-10-19		 -1.55 142.52
20D 144.73
On 2026-10-26		 136.73
On 2026-10-01		 5.32 3.83 141.92
On 2026-10-06		 138.50
On 2026-10-07		 -2.41 141.29
WTD 144.73
On 2026-10-26		 143.39
On 2026-10-27		 1.05 0.73 144.73
On 2026-10-26		 143.39
On 2026-10-27		 -0.93 144.11
MTD 144.73
On 2026-10-26		 136.73
On 2026-10-01		 6.54 4.75 141.92
On 2026-10-06		 138.50
On 2026-10-07		 -2.41 141.48
As of Tuesday, October 27th, 2026
 
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
IJJ

iShares S&P MidCap 400 Value ETF

144.25 +0.29 +0.20 99,542