IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, September 18th, 2025

$ 131.38

+1.51 +1.16%

Open: 130.43
High: 131.64
Low: 130.14
Volume: 118,235
Previous Close on Wednesday, September 17th, 2025

$ 129.87

-0.17 -0.13%

Open: 130.31
High: 132.32
Low: 129.10
Volume: 124,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 130.43 131.64 130.14 131.38 118,235 +1.51 +1.16
2025-09-17 130.31 132.32 129.10 129.87 124,200 -0.17 -0.13
2025-09-16 130.43 130.45 129.33 130.04 109,816 -0.75 -0.57
2025-09-15 131.46 131.78 130.63 130.79 94,261 -0.31 -0.24
2025-09-12 132.09 132.30 131.07 131.10 105,953 -1.47 -1.11
2025-09-11 130.92 132.57 130.51 132.57 209,556 +2.11 +1.62
2025-09-10 130.31 131.21 130.14 130.46 71,921 -0.22 -0.17
2025-09-09 131.43 131.43 130.29 130.68 112,375 -0.87 -0.66
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 132.32
On 2025-09-17		 129.10
On 2025-09-17		 -1.19 -0.90 132.30
On 2025-09-12		 129.33
On 2025-09-16		 -2.24 130.64
10D 133.00
On 2025-09-05		 129.10
On 2025-09-17		 -0.05 -0.04 133.00
On 2025-09-05		 129.10
On 2025-09-17		 -2.93 131.04
20D 133.00
On 2025-09-05		 125.80
On 2025-08-21		 4.47 3.52 133.00
On 2025-09-05		 129.10
On 2025-09-17		 -2.93 130.54
WTD 132.32
On 2025-09-17		 129.10
On 2025-09-17		 0.28 0.21 131.78
On 2025-09-15		 129.33
On 2025-09-16		 -1.86 130.52
MTD 133.00
On 2025-09-05		 128.54
On 2025-09-02		 0.99 0.76 133.00
On 2025-09-05		 129.10
On 2025-09-17		 -2.93 130.86
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

131.38 +1.51 +1.16 118,235