IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, November 25th, 2022

$ 106.13

+0.60 +0.57%

Open: 105.55
High: 106.23
Low: 105.52
Volume: 193,730
Previous Close on Wednesday, November 23rd, 2022

$ 105.53

-0.07 -0.07%

Open: 105.45
High: 106.04
Low: 105.05
Volume: 288,637
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 105.55 106.23 105.52 106.13 193,730 +0.60 +0.57
2022-11-23 105.45 106.04 105.05 105.53 288,637 -0.07 -0.07
2022-11-22 104.43 105.65 104.41 105.60 3,797,908 +1.64 +1.58
2022-11-21 103.34 104.05 103.25 103.96 231,736 +0.22 +0.21
2022-11-18 103.99 104.31 102.92 103.74 129,657 +0.80 +0.78
2022-11-17 101.89 102.99 101.68 102.94 824,138 -0.39 -0.38
2022-11-16 104.07 104.28 103.16 103.33 234,806 -1.40 -1.34
2022-11-15 105.09 105.50 103.87 104.73 499,418 +1.25 +1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.23
On 2022-11-25
102.92
On 2022-11-18
3.19 3.10 104.31
On 2022-11-18
103.25
On 2022-11-21
-1.02 104.99
10D 106.23
On 2022-11-25
101.68
On 2022-11-17
2.19 2.11 105.50
On 2022-11-15
101.68
On 2022-11-17
-3.62 104.38
20D 106.23
On 2022-11-25
96.28
On 2022-11-03
7.64 7.76 101.41
On 2022-11-01
96.28
On 2022-11-03
-5.06 102.24
WTD 106.23
On 2022-11-25
103.25
On 2022-11-21
2.39 2.30 104.05
On 2022-11-21
104.05
On 2022-11-21
0.00 105.31
MTD 106.23
On 2022-11-25
96.28
On 2022-11-03
5.83 5.81 101.41
On 2022-11-01
96.28
On 2022-11-03
-5.06 102.46
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX