IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, September 11th, 2026

$ 145.21

+1.14 +0.79%

Open: 145.19
High: 145.66
Low: 144.63
Volume: 170,384
Previous Close on Thursday, September 10th, 2026

$ 144.07

-0.99 -0.68%

Open: 144.81
High: 144.81
Low: 143.80
Volume: 190,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 145.19 145.66 144.63 145.21 170,384 +1.14 +0.79
2026-09-10 144.81 144.81 143.80 144.07 190,075 -0.99 -0.68
2026-09-09 146.55 146.55 145.06 145.06 129,514 -1.73 -1.18
2026-09-08 148.16 148.28 146.69 146.79 68,579 -1.32 -0.89
2026-09-04 147.11 148.59 147.11 148.11 99,488 +0.35 +0.24
2026-09-03 147.50 147.88 146.64 147.76 151,552 +0.90 +0.61
2026-09-02 145.73 147.20 145.71 146.86 99,582 +1.42 +0.98
2026-09-01 146.07 146.57 145.10 145.44 174,098 -1.09 -0.74
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 148.59
On 2026-09-04		 143.80
On 2026-09-10		 -2.55 -1.73 148.59
On 2026-09-04		 143.80
On 2026-09-10		 -3.22 145.85
10D 149.17
On 2026-08-28		 143.80
On 2026-09-10		 -2.92 -1.97 149.17
On 2026-08-28		 143.80
On 2026-09-10		 -3.60 146.32
20D 151.81
On 2026-08-14		 143.80
On 2026-09-10		 -6.07 -4.01 151.81
On 2026-08-14		 143.80
On 2026-09-10		 -5.28 147.67
WTD 148.28
On 2026-09-08		 143.80
On 2026-09-10		 -2.90 -1.96 148.28
On 2026-09-08		 143.80
On 2026-09-10		 -3.02 145.28
MTD 148.59
On 2026-09-04		 143.80
On 2026-09-10		 -1.32 -0.90 148.59
On 2026-09-04		 143.80
On 2026-09-10		 -3.22 146.16
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

145.21 +1.14 +0.79 170,384