IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, August 8th, 2025

$ 123.81

+0.17 +0.14%

Open: 124.04
High: 124.41
Low: 123.48
Volume: 97,715
Previous Close on Thursday, August 7th, 2025

$ 123.64

+0.03 +0.02%

Open: 124.79
High: 124.80
Low: 122.96
Volume: 103,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 124.04 124.41 123.48 123.81 97,715 +0.17 +0.14
2025-08-07 124.79 124.80 122.96 123.64 103,787 +0.03 +0.02
2025-08-06 124.41 124.41 123.52 123.61 221,588 -0.67 -0.54
2025-08-05 124.23 124.49 123.07 124.28 114,263 +0.22 +0.18
2025-08-04 123.43 124.15 122.99 124.06 187,176 +1.49 +1.22
2025-08-01 123.49 123.49 121.37 122.57 157,290 -2.08 -1.67
2025-07-31 125.27 125.89 124.55 124.65 110,819 -1.07 -0.85
2025-07-30 127.16 127.27 125.10 125.72 111,820 -1.49 -1.17
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 124.80
On 2025-08-07		 122.96
On 2025-08-07		 1.24 1.01 124.80
On 2025-08-07		 123.48
On 2025-08-08		 -1.05 123.88
10D 128.15
On 2025-07-28		 121.37
On 2025-08-01		 -4.03 -3.15 128.15
On 2025-07-28		 121.37
On 2025-08-01		 -5.29 124.71
20D 129.05
On 2025-07-23		 121.37
On 2025-08-01		 -3.69 -2.89 129.05
On 2025-07-23		 121.37
On 2025-08-01		 -5.95 125.84
WTD 124.80
On 2025-08-07		 122.96
On 2025-08-07		 1.24 1.01 124.80
On 2025-08-07		 123.48
On 2025-08-08		 -1.05 123.88
MTD 124.80
On 2025-08-07		 121.37
On 2025-08-01		 -0.84 -0.67 124.80
On 2025-08-07		 123.48
On 2025-08-08		 -1.05 123.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

4.56 -0.14 -2.98 25,093,509
DES

WisdomTree US SmallCap Dividend ETF

31.92 +0.08 +0.25 98,418
NBI

NASDAQ Biotechnology

4,478.67 +29.75 +0.67
IJH

iShares Core S&P Mid-Cap ETF

62.53 -0.01 -0.02 4,751,285
IJJ

iShares S&P MidCap 400 Value ETF

123.81 +0.17 +0.14 97,715