IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, May 17th, 2024

$ 117.71

+0.08 +0.07%

Open: 117.48
High: 117.76
Low: 117.37
Volume: 116,260
Previous Close on Thursday, May 16th, 2024

$ 117.63

-0.77 -0.65%

Open: 118.12
High: 118.41
Low: 117.63
Volume: 114,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 117.48 117.76 117.37 117.71 116,260 +0.08 +0.07
2024-05-16 118.12 118.41 117.63 117.63 114,342 -0.77 -0.65
2024-05-15 118.65 118.89 117.93 118.40 87,305 +0.59 +0.50
2024-05-14 118.00 118.52 117.22 117.81 131,316 +1.21 +1.04
2024-05-13 116.97 117.74 116.60 116.60 132,899 +0.35 +0.30
2024-05-10 116.54 116.76 116.01 116.25 99,169 -0.07 -0.06
2024-05-09 115.24 116.36 115.14 116.32 110,439 +1.21 +1.05
2024-05-08 114.60 115.34 114.59 115.11 1,006,256 -0.11 -0.10
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 118.89
On 2024-05-15		 116.60
On 2024-05-13		 1.46 1.26 118.89
On 2024-05-15		 117.37
On 2024-05-17		 -1.28 117.63
10D 118.89
On 2024-05-15		 114.59
On 2024-05-08		 3.94 3.46 118.89
On 2024-05-15		 117.37
On 2024-05-17		 -1.28 116.61
20D 118.89
On 2024-05-15		 110.34
On 2024-04-22		 7.16 6.48 113.23
On 2024-04-29		 111.06
On 2024-04-30		 -1.92 114.42
WTD 118.89
On 2024-05-15		 116.60
On 2024-05-13		 1.46 1.26 118.89
On 2024-05-15		 117.37
On 2024-05-17		 -1.28 117.63
MTD 118.89
On 2024-05-15		 111.06
On 2024-05-01		 6.65 5.99 113.13
On 2024-05-01		 111.59
On 2024-05-02		 -1.36 115.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

692.14 +0.76 +0.11 301,546
DFS

Discover Financial Services

125.42 +0.61 +0.49 1,084,110
MGK

Vanguard Mega Cap Growth ETF

291.15 -0.06 -0.02 173,662
BBD

Banco Bradesco S.A.

2.64 +0.02 +0.76 16,815,836
IJJ

iShares S&P MidCap 400 Value ETF

117.71 +0.08 +0.07 116,260