IJJ: iShares S&P MidCap 400 Value ETF

As of Thursday, October 9th, 2025

$ 129.20

-1.47 -1.12%

Open: 130.74
High: 131.04
Low: 129.04
Volume: 110,310
Previous Close on Wednesday, October 8th, 2025

$ 130.67

+0.89 +0.69%

Open: 130.24
High: 131.04
Low: 129.59
Volume: 162,100

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 131.38 131.49 129.58 129.78 158,902 -1.21 -0.92
2025-10-06 131.84 131.97 130.78 130.99 111,411 -0.11 -0.08
2025-10-03 130.87 131.85 130.87 131.10 134,795 +0.63 +0.48
2025-10-02 130.33 130.75 129.51 130.47 107,338 +0.18 +0.14
2025-10-01 129.39 130.51 129.39 130.29 93,267 +0.57 +0.44
2025-09-30 129.23 129.82 128.50 129.72 107,481 +0.31 +0.24
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 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -1.27 -0.97 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -2.22 130.35
10D 131.97
On 2025-10-06		 128.50
On 2025-09-30		 0.64 0.50 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -2.22 130.14
20D 132.32
On 2025-09-17		 127.97
On 2025-09-25		 -3.37 -2.54 132.32
On 2025-09-17		 127.97
On 2025-09-25		 -3.29 130.11
WTD 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -1.90 -1.45 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -2.22 130.16
MTD 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -0.52 -0.40 131.97
On 2025-10-06		 129.04
On 2025-10-09		 -2.22 130.36
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
SMH

VanEck Vectors Semiconductor ETF

345.21 -0.86 -0.25 5,533,837
IJJ

iShares S&P MidCap 400 Value ETF

129.20 -1.47 -1.12 110,310