IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, November 6th, 2025

$ 126.85

-1.11 -0.87%

Open: 127.97
High: 128.50
Low: 126.54
Volume: 83,641
Previous Close on Wednesday, November 5th, 2025

$ 127.96

+0.81 +0.64%

Open: 127.07
High: 128.77
Low: 127.07
Volume: 98,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 127.97 128.50 126.54 126.85 83,641 -1.11 -0.87
2025-11-05 127.07 128.77 127.07 127.96 98,140 +0.81 +0.64
2025-11-04 126.63 127.55 126.55 127.15 103,431 -0.99 -0.77
2025-11-03 127.77 128.14 126.51 128.14 194,400 +0.31 +0.24
2025-10-31 127.39 128.24 126.68 127.83 114,478 +0.60 +0.47
2025-10-30 127.77 128.84 127.23 127.23 144,517 -1.46 -1.13
2025-10-29 129.14 130.15 127.98 128.69 120,043 -1.03 -0.79
2025-10-28 130.85 130.85 129.50 129.72 125,466 -1.27 -0.97
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 128.77
On 2025-11-05		 126.51
On 2025-11-03		 -0.38 -0.30 128.77
On 2025-11-05		 126.54
On 2025-11-06		 -1.73 127.59
10D 131.70
On 2025-10-27		 126.51
On 2025-11-03		 -3.49 -2.68 131.70
On 2025-10-27		 126.51
On 2025-11-03		 -3.94 128.54
20D 131.70
On 2025-10-27		 125.36
On 2025-10-10		 -2.35 -1.82 131.70
On 2025-10-27		 126.51
On 2025-11-03		 -3.94 128.66
WTD 128.77
On 2025-11-05		 126.51
On 2025-11-03		 -0.98 -0.77 128.77
On 2025-11-05		 126.54
On 2025-11-06		 -1.73 127.53
MTD 128.77
On 2025-11-05		 126.51
On 2025-11-03		 -0.98 -0.77 128.77
On 2025-11-05		 126.54
On 2025-11-06		 -1.73 127.53
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,374,698
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,308,874
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,655,453
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,553,729
VIX

CBOE Volatility Index

19.60 +1.59 +8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 545,638,240
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 139,678,340
SPX

S&P 500 Index

6,720.34 -75.95 -1.12
OEX

S&P 100 Index

3,381.01 -43.31 -1.26
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.54 -73.03 -0.34
XAX

NYSE AMEX Composite Index

6,893.14 +62.25 +0.91
RUI

RUSSELL 1000 Index

3,664.35 -41.58 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.35 -44.49 -1.15
VIX

CBOE Volatility Index

19.60 +1.59 +8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 +0.48 +2.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.21 +0.57 +2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 +0.80 +3.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

126.85 -1.11 -0.87 83,641