IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, August 29th, 2025

$ 130.39

-0.40 -0.31%

Open: 130.76
High: 131.22
Low: 130.09
Volume: 111,004
Previous Close on Thursday, August 28th, 2025

$ 130.79

-0.25 -0.19%

Open: 131.49
High: 131.49
Low: 129.98
Volume: 124,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 130.76 131.22 130.09 130.39 111,004 -0.40 -0.31
2025-08-28 131.49 131.49 129.98 130.79 124,899 -0.25 -0.19
2025-08-27 129.85 131.28 129.62 131.04 102,960 +0.97 +0.75
2025-08-26 129.97 130.62 129.88 130.07 87,587 +0.24 +0.18
2025-08-25 130.41 130.47 129.81 129.83 104,461 -0.86 -0.66
2025-08-22 127.24 131.09 127.24 130.69 308,007 +3.93 +3.10
2025-08-21 126.29 126.95 125.80 126.76 87,908 -0.15 -0.12
2025-08-20 127.33 127.60 126.57 126.91 98,542 -0.40 -0.31
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 131.49
On 2025-08-28		 129.62
On 2025-08-27		 -0.30 -0.23 131.49
On 2025-08-28		 130.09
On 2025-08-29		 -1.06 130.42
10D 131.49
On 2025-08-28		 125.80
On 2025-08-21		 3.90 3.08 128.36
On 2025-08-19		 125.80
On 2025-08-21		 -1.99 129.04
20D 131.49
On 2025-08-28		 122.96
On 2025-08-07		 7.82 6.38 128.69
On 2025-08-13		 125.80
On 2025-08-21		 -2.25 127.07
WTD 131.49
On 2025-08-28		 129.62
On 2025-08-27		 -0.30 -0.23 131.49
On 2025-08-28		 130.09
On 2025-08-29		 -1.06 130.42
MTD 131.49
On 2025-08-28		 121.37
On 2025-08-01		 5.74 4.60 128.69
On 2025-08-13		 125.80
On 2025-08-21		 -2.25 126.86
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

130.39 -0.40 -0.31 111,004