MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJJ — iShares S&P Mid-Cap 400 Value ETF
NYSE ArcaiShares S&P Mid-Cap 400 Value ETF
$140.52
+1.46(+1.05%)
- O
- 140.29
- H
- 141.13
- L
- 140.17
- V
- 242.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$140.52
Period Return+25.98%
Period High$151.81
Period Low$109.97
Avg Daily Volume158.6K
Total Trading Days365
IJJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $140.29 | $141.13 | $140.17 | $140.52 | +$1.46 | +1.05% | 242,032 | $140.69 | $140.17 $141.13 |
| Oct 1, 2026 | $137.58 | $139.27 | $136.73 | $139.06 | +$1.35 | +0.98% | 625,434 | $138.60 | $136.73 $139.27 |
| Sep 30, 2026 | $139.36 | $139.39 | $137.71 | $137.71 | $-1.22 | -0.88% | 251,088 | $138.25 | $137.71 $139.39 |
| Sep 29, 2026 | $139.54 | $139.69 | $138.35 | $138.93 | $-0.59 | -0.42% | 143,567 | $138.74 | $138.35 $139.69 |
| Sep 28, 2026 | $139.98 | $140.17 | $138.95 | $139.52 | $-0.97 | -0.69% | 200,087 | $139.66 | $138.95 $140.17 |
| Sep 25, 2026 | $139.98 | $140.81 | $139.51 | $140.49 | +$0.77 | +0.55% | 118,283 | $140.38 | $139.51 $140.81 |
| Sep 24, 2026 | $140.52 | $140.60 | $139.35 | $139.72 | $-0.91 | -0.65% | 233,811 | $139.93 | $139.35 $140.60 |
| Sep 23, 2026 | $141.23 | $141.87 | $140.63 | $140.63 | $-0.97 | -0.69% | 127,028 | $141.29 | $140.63 $141.87 |
| Sep 22, 2026 | $142.33 | $142.58 | $141.39 | $141.60 | +$0.10 | +0.07% | 169,797 | $141.82 | $141.39 $142.58 |
| Sep 21, 2026 | $142.29 | $142.29 | $141.37 | $141.50 | $-0.02 | -0.01% | 267,430 | $141.77 | $141.37 $142.29 |
| Sep 18, 2026 | $142.44 | $142.44 | $141.25 | $141.52 | $-0.91 | -0.64% | 187,736 | $141.59 | $141.25 $142.44 |
| Sep 17, 2026 | $143.48 | $143.57 | $142.40 | $142.43 | +$0.45 | +0.32% | 224,827 | $142.86 | $142.40 $143.57 |
| Sep 16, 2026 | $143.46 | $143.81 | $140.62 | $141.98 | $-1.42 | -0.99% | 205,348 | $142.80 | $140.62 $143.81 |
| Sep 15, 2026 | $143.87 | $143.87 | $143.24 | $143.40 | $-0.98 | -0.68% | 163,636 | $143.53 | $143.24 $143.87 |
| Sep 14, 2026 | $144.71 | $145.20 | $144.27 | $144.38 | $-0.83 | -0.57% | 213,374 | $144.57 | $144.27 $145.20 |
| Sep 11, 2026 | $145.19 | $145.66 | $144.63 | $145.21 | +$1.14 | +0.79% | 170,390 | $145.18 | $144.63 $145.66 |
| Sep 10, 2026 | $144.81 | $144.81 | $143.80 | $144.07 | $-0.99 | -0.68% | 190,678 | $144.12 | $143.80 $144.81 |
| Sep 9, 2026 | $146.55 | $146.55 | $145.06 | $145.06 | $-1.73 | -1.18% | 129,516 | $145.34 | $145.06 $146.55 |
| Sep 8, 2026 | $148.16 | $148.28 | $146.69 | $146.79 | $-1.32 | -0.89% | 68,581 | $147.47 | $146.69 $148.28 |
| Sep 4, 2026 | $147.11 | $148.59 | $147.11 | $148.11 | +$0.35 | +0.24% | 99,676 | $148.01 | $147.11 $148.59 |
| Sep 3, 2026 | $147.50 | $147.88 | $146.64 | $147.76 | +$0.90 | +0.61% | 151,557 | $147.56 | $146.64 $147.88 |
| Sep 2, 2026 | $145.73 | $147.20 | $145.71 | $146.86 | +$1.42 | +0.98% | 99,592 | $146.85 | $145.71 $147.20 |
| Sep 1, 2026 | $146.07 | $146.57 | $145.10 | $145.44 | $-1.09 | -0.74% | 174,099 | $145.55 | $145.10 $146.57 |
| Aug 31, 2026 | $147.40 | $147.41 | $146.31 | $146.53 | $-0.83 | -0.56% | 107,480 | $146.61 | $146.31 $147.41 |
| Aug 28, 2026 | $148.52 | $149.17 | $147.08 | $147.36 | $-0.77 | -0.52% | 119,345 | $147.75 | $147.08 $149.17 |
| Aug 27, 2026 | $148.20 | $148.39 | $147.51 | $148.13 | $-0.32 | -0.22% | 132,969 | $148.16 | $147.51 $148.39 |
| Aug 26, 2026 | $147.69 | $149.00 | $147.69 | $148.45 | +$0.72 | +0.49% | 110,532 | $148.58 | $147.69 $149.00 |
| Aug 25, 2026 | $148.56 | $148.56 | $147.26 | $147.73 | $-0.53 | -0.36% | 95,255 | $147.66 | $147.26 $148.56 |
| Aug 24, 2026 | $148.87 | $149.28 | $147.87 | $148.26 | $-0.77 | -0.52% | 102,592 | $148.31 | $147.87 $149.28 |
| Aug 21, 2026 | $148.80 | $149.13 | $148.42 | $149.03 | +$1.02 | +0.69% | 160,884 | $148.85 | $148.42 $149.13 |