IJJ: iShares S&P MidCap 400 Value ETF

As of Monday, December 8th, 2025

$ 132.30

-- 0 0%

Open: 132.30
High: 132.30
Low: 132.30
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 132.30

+0.03 +0.02%

Open: 132.42
High: 133.12
Low: 132.27
Volume: 64,328

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 131.83 132.14 130.70 130.70 193,954 -0.82 -0.62
2025-12-01 130.88 132.42 130.83 131.52 128,693 -0.47 -0.36
2025-11-28 131.73 132.21 131.48 131.99 45,824 +0.51 +0.39
2025-11-26 130.80 132.33 130.67 131.48 107,378 +0.73 +0.56
2025-11-25 128.57 130.93 128.57 130.75 147,618 +2.47 +1.93
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 133.12
On 2025-12-05		 130.70
On 2025-12-02		 0.31 0.23 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 131.76
10D 133.12
On 2025-12-05		 124.42
On 2025-11-21		 8.38 6.76 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 130.86
20D 133.12
On 2025-12-05		 123.89
On 2025-11-20		 5.45 4.30 130.25
On 2025-11-12		 123.89
On 2025-11-20		 -4.88 128.99
WTD 133.12
On 2025-12-05		 130.70
On 2025-12-02		 0.31 0.23 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 131.76
MTD 133.12
On 2025-12-05		 130.70
On 2025-12-02		 0.31 0.23 132.42
On 2025-12-01		 130.70
On 2025-12-02		 -1.30 131.76
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.91 +1.97 +0.69 1,604,508
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,768,460
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,948,574
VZ

Verizon Communications Inc.

41.23 -0.46 -1.11 12,445,739
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,693.90 -261.09 -0.54 266,932,609
DJTA

Dow Jones Transportation Average

17,148.14 -34.98 -0.20 53,994,899
SPX

S&P 500 Index

6,845.95 -24.45 -0.36
OEX

S&P 100 Index

3,438.47 -11.16 -0.32
NDX

NASDAQ 100 Index

25,622.65 -69.40 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.23 -13.64 -0.36
RUT

Russell 2000 Index

2,523.89 +2.41 +0.10
RUA

Russell 3000 Index

3,888.00 -13.42 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.62 -23.50 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

132.30 0.00 0.00