IJJ: iShares S&P MidCap 400 Value ETF

As of Tuesday, February 20th, 2024

$ 111.21

-0.65 -0.58%

Open: 110.92
High: 111.47
Low: 110.79
Volume: 111,642
Previous Close on Friday, February 16th, 2024

$ 111.86

-0.76 -0.67%

Open: 111.91
High: 112.78
Low: 111.73
Volume: 114,076
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 110.92 111.47 110.79 111.21 111,642 -0.65 -0.58
2024-02-16 111.91 112.78 111.73 111.86 114,076 -0.76 -0.67
2024-02-15 111.42 112.87 111.18 112.62 115,554 +1.79 +1.62
2024-02-14 110.37 111.09 109.62 110.83 107,621 +1.34 +1.22
2024-02-13 110.23 110.48 108.67 109.49 267,233 -3.37 -2.99
2024-02-12 111.60 113.25 111.60 112.86 169,412 +1.44 +1.29
2024-02-09 110.80 111.47 110.34 111.42 131,215 +0.68 +0.61
2024-02-08 109.87 110.80 109.76 110.74 135,295 +0.85 +0.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.87
On 2024-02-15
108.67
On 2024-02-13
-1.65 -1.46 112.87
On 2024-02-15
110.79
On 2024-02-20
-1.84 111.20
10D 113.25
On 2024-02-12
108.67
On 2024-02-13
1.81 1.65 113.25
On 2024-02-12
108.67
On 2024-02-13
-4.04 111.07
20D 113.28
On 2024-01-23
108.67
On 2024-02-13
-0.94 -0.84 113.28
On 2024-01-23
108.67
On 2024-02-13
-4.07 111.32
WTD 111.47
On 2024-02-20
110.79
On 2024-02-20
-0.65 -0.58 -- -- -- 111.21
MTD 113.25
On 2024-02-12
108.67
On 2024-02-13
0.82 0.74 113.25
On 2024-02-12
108.67
On 2024-02-13
-4.04 110.97
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y