IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, January 17th, 2025

$ 129.15

+0.47 +0.37%

Open: 129.38
High: 129.57
Low: 128.82
Volume: 279,475
Previous Close on Thursday, January 16th, 2025

$ 128.68

+0.90 +0.70%

Open: 127.81
High: 128.92
Low: 127.37
Volume: 200,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 129.38 129.57 128.82 129.15 279,475 +0.47 +0.37
2025-01-16 127.81 128.92 127.37 128.68 200,109 +0.90 +0.70
2025-01-15 128.84 128.84 127.40 127.78 264,686 +1.59 +1.26
2025-01-14 125.42 126.33 124.94 126.19 205,122 +1.33 +1.07
2025-01-13 122.86 124.86 122.66 124.86 168,396 +1.48 +1.20
2025-01-10 124.00 124.21 122.80 123.38 237,438 -1.86 -1.49
2025-01-08 124.76 125.24 123.75 125.24 281,757 0.00 0.00
2025-01-07 126.12 126.52 124.60 125.24 612,568 -0.35 -0.28
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 129.57
On 2025-01-17		 122.66
On 2025-01-13		 5.77 4.68 124.86
On 2025-01-13		 124.86
On 2025-01-13		 0.00 127.33
10D 129.57
On 2025-01-17		 122.66
On 2025-01-13		 4.96 3.99 127.23
On 2025-01-06		 122.66
On 2025-01-13		 -3.59 126.15
20D 129.57
On 2025-01-17		 122.24
On 2024-12-20		 0.83 0.65 128.71
On 2024-12-18		 122.24
On 2024-12-20		 -5.03 125.33
WTD 129.57
On 2025-01-17		 122.66
On 2025-01-13		 5.77 4.68 124.86
On 2025-01-13		 124.86
On 2025-01-13		 0.00 127.33
MTD 129.57
On 2025-01-17		 122.66
On 2025-01-13		 4.19 3.35 127.23
On 2025-01-06		 122.66
On 2025-01-13		 -3.59 125.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

129.15 +0.47 +0.37 279,475