IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, October 17th, 2025

$ 128.19

+0.28 +0.22%

Open: 127.77
High: 128.41
Low: 127.45
Volume: 118,987
Previous Close on Thursday, October 16th, 2025

$ 127.91

-1.70 -1.31%

Open: 129.97
High: 129.97
Low: 127.24
Volume: 140,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 127.77 128.41 127.45 128.19 118,987 +0.28 +0.22
2025-10-16 129.97 129.97 127.24 127.91 140,876 -1.70 -1.31
2025-10-15 130.18 130.78 128.53 129.61 122,835 +0.09 +0.07
2025-10-14 126.70 130.02 126.70 129.52 241,042 +1.75 +1.37
2025-10-13 126.98 128.20 126.86 127.77 173,029 +2.32 +1.85
2025-10-10 129.58 129.79 125.36 125.45 92,172 -3.75 -2.90
2025-10-09 130.74 131.04 129.04 129.20 110,310 -1.47 -1.12
2025-10-08 130.24 131.04 129.59 130.67 162,100 +0.89 +0.69
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 130.78
On 2025-10-15		 126.70
On 2025-10-14		 2.74 2.18 130.78
On 2025-10-15		 127.24
On 2025-10-16		 -2.71 128.60
10D 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -2.91 -2.22 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -5.01 128.91
20D 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -1.75 -1.35 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -5.01 129.38
WTD 130.78
On 2025-10-15		 126.70
On 2025-10-14		 2.74 2.18 130.78
On 2025-10-15		 127.24
On 2025-10-16		 -2.71 128.60
MTD 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -1.53 -1.18 131.97
On 2025-10-06		 125.36
On 2025-10-10		 -5.01 129.30
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

128.19 +0.28 +0.22 118,987