IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, April 30th, 2026

$ 142.31

+2.27 +1.62%

Open: 140.21
High: 142.61
Low: 140.21
Volume: 101,341
Previous Close on Wednesday, April 29th, 2026

$ 140.04

-1.04 -0.74%

Open: 141.29
High: 141.47
Low: 139.57
Volume: 73,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 140.21 142.61 140.21 142.31 101,341 +2.27 +1.62
2026-04-29 141.29 141.47 139.57 140.04 73,425 -1.04 -0.74
2026-04-28 142.12 142.59 140.64 141.08 180,382 -0.66 -0.47
2026-04-27 141.34 142.63 141.34 141.74 157,612 +0.43 +0.30
2026-04-24 141.65 141.95 141.09 141.31 61,622 -0.11 -0.08
2026-04-23 141.38 141.92 140.23 141.42 104,546 +0.32 +0.23
2026-04-22 142.98 142.98 140.79 141.10 56,641 -0.56 -0.40
2026-04-21 142.77 143.73 141.42 141.66 96,185 -0.66 -0.46
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 142.63
On 2026-04-27		 139.57
On 2026-04-29		 0.89 0.63 142.63
On 2026-04-27		 139.57
On 2026-04-29		 -2.14 141.30
10D 143.73
On 2026-04-21		 139.57
On 2026-04-29		 3.39 2.44 143.73
On 2026-04-21		 139.57
On 2026-04-29		 -2.89 141.45
20D 143.73
On 2026-04-21		 131.17
On 2026-04-02		 9.16 6.88 143.73
On 2026-04-21		 139.57
On 2026-04-29		 -2.89 139.22
WTD 142.63
On 2026-04-27		 139.57
On 2026-04-29		 1.00 0.71 142.63
On 2026-04-27		 139.57
On 2026-04-29		 -2.14 141.29
MTD 143.73
On 2026-04-21		 131.17
On 2026-04-02		 9.81 7.40 143.73
On 2026-04-21		 139.57
On 2026-04-29		 -2.89 138.93
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

21.86 -0.02 -0.09 4,852,845
CPT

Camden Property Trust

105.02 -0.30 -0.28 1,337,629
IJJ

iShares S&P MidCap 400 Value ETF

142.31 +2.27 +1.62 101,341