IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, June 12th, 2026

$ 146.78

+1.29 +0.89%

Open: 146.18
High: 147.35
Low: 145.83
Volume: 66,931
Previous Close on Thursday, June 11th, 2026

$ 145.49

+2.79 +1.96%

Open: 143.69
High: 145.70
Low: 143.20
Volume: 238,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 146.18 147.35 145.83 146.78 66,931 +1.29 +0.89
2026-06-11 143.69 145.70 143.20 145.49 238,654 +2.79 +1.96
2026-06-10 144.12 145.35 142.69 142.70 215,762 -1.49 -1.03
2026-06-09 143.50 145.23 142.10 144.19 137,378 +1.68 +1.18
2026-06-08 142.51 143.46 142.44 142.51 139,904 +0.57 +0.40
2026-06-05 142.92 143.35 141.57 141.94 129,573 -1.59 -1.11
2026-06-04 143.37 144.09 143.37 143.53 138,879 +0.64 +0.45
2026-06-03 142.83 143.27 142.63 142.89 308,132 -0.51 -0.36
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 147.35
On 2026-06-12		 142.10
On 2026-06-09		 4.84 3.41 143.46
On 2026-06-08		 143.46
On 2026-06-08		 0.00 144.33
10D 147.35
On 2026-06-12		 141.10
On 2026-06-01		 4.56 3.21 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 143.52
20D 147.35
On 2026-06-12		 136.80
On 2026-05-19		 6.94 4.96 139.52
On 2026-05-18		 136.80
On 2026-05-19		 -1.95 141.94
WTD 147.35
On 2026-06-12		 142.10
On 2026-06-09		 4.84 3.41 143.46
On 2026-06-08		 143.46
On 2026-06-08		 0.00 144.33
MTD 147.35
On 2026-06-12		 141.10
On 2026-06-01		 4.56 3.21 144.09
On 2026-06-04		 141.57
On 2026-06-05		 -1.75 143.52
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

146.78 +1.29 +0.89 66,931