IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, December 12th, 2025

$ 134.44

-1.33 -0.98%

Open: 136.00
High: 136.20
Low: 134.05
Volume: 80,513
Previous Close on Thursday, December 11th, 2025

$ 135.77

+1.24 +0.92%

Open: 134.58
High: 135.98
Low: 134.58
Volume: 17,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 136.00 136.20 134.05 134.44 80,513 -1.33 -0.98
2025-12-11 134.58 135.98 134.58 135.77 17,142 +1.24 +0.92
2025-12-10 131.84 134.86 131.84 134.53 161,592 +2.85 +2.16
2025-12-09 131.56 132.79 131.56 131.68 15,127 -0.05 -0.04
2025-12-08 132.46 132.48 131.64 131.73 127,352 -0.57 -0.43
2025-12-05 132.42 133.12 132.27 132.30 64,328 +0.03 +0.02
2025-12-04 131.86 132.69 131.86 132.27 81,523 +0.25 +0.19
2025-12-03 130.91 132.28 130.91 132.02 93,783 +1.32 +1.01
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 136.20
On 2025-12-12		 131.56
On 2025-12-09		 2.14 1.62 132.48
On 2025-12-08		 132.48
On 2025-12-08		 0.00 133.63
10D 136.20
On 2025-12-12		 130.70
On 2025-12-02		 2.45 1.86 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 132.70
20D 136.20
On 2025-12-12		 123.89
On 2025-11-20		 6.64 5.20 127.95
On 2025-11-14		 123.89
On 2025-11-20		 -3.17 130.21
WTD 136.20
On 2025-12-12		 131.56
On 2025-12-09		 2.14 1.62 132.48
On 2025-12-08		 132.48
On 2025-12-08		 0.00 133.63
MTD 136.20
On 2025-12-12		 130.70
On 2025-12-02		 2.45 1.86 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 132.70
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

135.94 -0.43 -0.32 3,091
IJJ

iShares S&P MidCap 400 Value ETF

134.44 -1.33 -0.98 80,513