IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, May 30th, 2025

$ 120.22

-- 0 0%

Open: 120.22
High: 120.22
Low: 120.22
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 120.22

+0.44 +0.37%

Open: 120.50
High: 120.50
Low: 119.13
Volume: 111,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 120.50 120.50 119.13 120.22 111,720 +0.44 +0.37
2025-05-28 121.19 121.19 119.64 119.78 122,980 -1.56 -1.29
2025-05-27 120.17 121.34 119.37 121.34 159,624 +2.71 +2.28
2025-05-23 117.41 118.91 117.41 118.63 264,974 -0.13 -0.11
2025-05-22 118.66 119.45 118.00 118.76 199,089 -0.22 -0.18
2025-05-21 121.33 121.38 118.95 118.98 198,682 -3.49 -2.85
2025-05-20 122.52 123.13 122.14 122.47 193,495 -0.20 -0.16
2025-05-19 121.88 122.77 121.69 122.67 156,786 -0.58 -0.47
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 121.34
On 2025-05-27		 117.41
On 2025-05-23		 1.24 1.04 121.34
On 2025-05-27		 119.13
On 2025-05-29		 -1.82 119.75
10D 123.25
On 2025-05-16		 117.41
On 2025-05-23		 -1.45 -1.19 123.25
On 2025-05-16		 117.41
On 2025-05-23		 -4.74 120.82
20D 123.25
On 2025-05-16		 113.85
On 2025-05-01		 6.01 5.26 123.25
On 2025-05-16		 117.41
On 2025-05-23		 -4.74 119.56
WTD 121.34
On 2025-05-27		 119.13
On 2025-05-29		 1.59 1.34 121.34
On 2025-05-27		 119.13
On 2025-05-29		 -1.82 120.45
MTD 123.25
On 2025-05-16		 113.85
On 2025-05-01		 6.01 5.26 123.25
On 2025-05-16		 117.41
On 2025-05-23		 -4.74 119.56
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.93 -0.23 -0.09 1,375,857
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,422,462
PFE

Pfizer Inc.

23.54 +0.09 +0.40 9,017,920
VZ

Verizon Communications Inc.

43.88 +0.55 +1.26 3,739,206
VIX

CBOE Volatility Index

19.28 +0.10 +0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.45 -44.28 -0.10 207,699,264
DJTA

Dow Jones Transportation Average

14,653.40 -91.98 -0.62 49,554,788
SPX

S&P 500 Index

5,894.17 -18.00 -0.30
OEX

S&P 100 Index

2,876.95 -8.65 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.65 -79.30 -0.37
NYA

NYSE Composite Index

19,717.79 -26.07 -0.13
XAX

NYSE AMEX Composite Index

5,187.85 -24.27 -0.47
RUI

RUSSELL 1000 Index

3,225.48 -10.09 -0.31
RUT

Russell 2000 Index

2,067.96 -6.82 -0.33
RUA

Russell 3000 Index

3,349.84 -10.50 -0.31
VIX

CBOE Volatility Index

19.28 +0.10 +0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.22 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 +0.18 +0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.75 +0.13 +0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.36 -23.69 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

4.86 0.00 0.00
DES

WisdomTree US SmallCap Dividend ETF

31.27 0.00 0.00
NBI

NASDAQ Biotechnology

4,170.99 0.00 0.00
IJH

iShares Core S&P Mid-Cap ETF

60.29 0.00 0.00
IJJ

iShares S&P MidCap 400 Value ETF

120.22 0.00 0.00