IJJ: iShares S&P MidCap 400 Value ETF

As of Monday, December 1st, 2025

$ 131.52

-0.47 -0.36%

Open: 130.88
High: 132.42
Low: 130.83
Volume: 128,693
Previous Close on Friday, November 28th, 2025

$ 131.99

+0.51 +0.39%

Open: 131.73
High: 132.21
Low: 131.48
Volume: 45,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 130.88 132.42 130.83 131.52 128,693 -0.47 -0.36
2025-11-28 131.73 132.21 131.48 131.99 45,824 +0.51 +0.39
2025-11-26 130.80 132.33 130.67 131.48 107,378 +0.73 +0.56
2025-11-25 128.57 130.93 128.57 130.75 147,618 +2.47 +1.93
2025-11-24 127.34 128.75 127.01 128.28 202,625 +0.99 +0.78
2025-11-21 124.42 127.90 124.42 127.29 297,948 +3.37 +2.72
2025-11-20 126.86 127.58 123.89 123.92 104,308 -1.60 -1.27
2025-11-19 125.70 126.30 124.89 125.52 135,681 -0.13 -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 132.42
On 2025-12-01		 127.01
On 2025-11-24		 4.23 3.32 132.33
On 2025-11-26		 131.48
On 2025-11-28		 -0.65 130.80
10D 132.42
On 2025-12-01		 123.89
On 2025-11-20		 4.01 3.14 127.37
On 2025-11-17		 124.04
On 2025-11-18		 -2.62 128.13
20D 132.42
On 2025-12-01		 123.89
On 2025-11-20		 3.69 2.89 130.25
On 2025-11-12		 123.89
On 2025-11-20		 -4.88 128.13
WTD 132.42
On 2025-12-01		 130.83
On 2025-12-01		 -0.47 -0.36 -- -- -- 131.52
MTD 132.42
On 2025-12-01		 130.83
On 2025-12-01		 -0.47 -0.36 -- -- -- 131.52
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

131.52 -0.47 -0.36 128,693