IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, July 30th, 2026

$ 148.22

+0.25 +0.17%

Open: 148.88
High: 148.88
Low: 146.80
Volume: 154,637
Previous Close on Wednesday, July 29th, 2026

$ 147.97

-1.65 -1.10%

Open: 149.28
High: 149.54
Low: 147.78
Volume: 95,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 148.88 148.88 146.80 148.22 154,637 +0.25 +0.17
2026-07-29 149.28 149.54 147.78 147.97 95,055 -1.65 -1.10
2026-07-28 148.60 149.87 148.60 149.62 99,157 +1.09 +0.73
2026-07-27 148.69 149.47 147.91 148.53 188,866 +0.33 +0.22
2026-07-24 147.28 148.84 147.12 148.20 194,431 +1.45 +0.99
2026-07-23 147.02 147.39 146.10 146.75 148,516 -1.04 -0.70
2026-07-22 147.83 148.43 147.63 147.79 181,631 +0.33 +0.22
2026-07-21 147.30 147.59 146.30 147.46 1,607 +0.87 +0.59
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 149.87
On 2026-07-28		 146.80
On 2026-07-30		 1.47 1.00 149.87
On 2026-07-28		 146.80
On 2026-07-30		 -2.05 148.51
10D 149.87
On 2026-07-28		 146.10
On 2026-07-23		 -1.07 -0.72 149.77
On 2026-07-17		 146.10
On 2026-07-23		 -2.45 147.93
20D 149.87
On 2026-07-28		 143.48
On 2026-07-08		 1.44 0.98 148.21
On 2026-07-02		 143.48
On 2026-07-08		 -3.19 147.26
WTD 149.87
On 2026-07-28		 146.80
On 2026-07-30		 0.02 0.01 149.87
On 2026-07-28		 146.80
On 2026-07-30		 -2.05 148.59
MTD 149.87
On 2026-07-28		 143.48
On 2026-07-08		 0.49 0.33 148.21
On 2026-07-02		 143.48
On 2026-07-08		 -3.19 147.24
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
DGRO

iShares Core Dividend Growth ETF

78.23 -0.04 -0.05 1,764,002
TQQQ

ProShares UltraPro QQQ

63.30 +5.55 +9.61 74,067,866
IJJ

iShares S&P MidCap 400 Value ETF

148.22 +0.25 +0.17 154,637