IJJ: iShares S&P MidCap 400 Value ETF

As of Tuesday, August 11th, 2026

$ 150.33

+0.48 +0.32%

Open: 149.99
High: 150.95
Low: 149.99
Volume: 13,425
Previous Close on Monday, August 10th, 2026

$ 149.85

-0.57 -0.38%

Open: 150.14
High: 150.47
Low: 149.61
Volume: 133,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 149.99 150.95 149.99 150.33 13,425 +0.48 +0.32
2026-08-10 150.14 150.47 149.61 149.85 133,454 -0.57 -0.38
2026-08-07 149.87 150.82 149.38 150.42 11,245 +1.16 +0.78
2026-08-06 150.82 150.82 149.26 149.26 142,073 -1.01 -0.67
2026-08-05 151.34 151.63 150.27 150.27 498,376 -1.11 -0.73
2026-08-04 149.35 151.51 148.93 151.38 19,598 +2.06 +1.38
2026-08-03 148.07 149.61 148.06 149.32 219,211 +1.48 +1.00
2026-07-31 148.36 148.61 146.84 147.84 141,171 -0.38 -0.26
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 151.63
On 2026-08-05		 149.26
On 2026-08-06		 -1.05 -0.69 151.63
On 2026-08-05		 149.26
On 2026-08-06		 -1.56 150.03
10D 151.63
On 2026-08-05		 146.80
On 2026-07-30		 0.71 0.47 149.54
On 2026-07-29		 146.80
On 2026-07-30		 -1.83 149.49
20D 151.63
On 2026-08-05		 146.10
On 2026-07-23		 3.55 2.42 149.77
On 2026-07-17		 146.10
On 2026-07-23		 -2.45 148.72
WTD 150.95
On 2026-08-11		 149.61
On 2026-08-10		 -0.09 -0.06 150.47
On 2026-08-10		 150.47
On 2026-08-10		 0.00 150.09
MTD 151.63
On 2026-08-05		 148.06
On 2026-08-03		 2.49 1.68 151.63
On 2026-08-05		 149.26
On 2026-08-06		 -1.56 150.12
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

150.33 +0.48 +0.32 13,425