IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, December 8th, 2023

$ 107.35

+0.45 +0.42%

Open: 106.64
High: 107.81
Low: 106.64
Volume: 143,819
Previous Close on Thursday, December 7th, 2023

$ 106.90

+0.69 +0.65%

Open: 106.26
High: 106.94
Low: 106.00
Volume: 163,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 106.64 107.81 106.64 107.35 143,819 +0.45 +0.42
2023-12-07 106.26 106.94 106.00 106.90 163,980 +0.69 +0.65
2023-12-06 106.90 107.94 106.09 106.21 127,976 +0.06 +0.06
2023-12-05 107.28 107.28 105.97 106.15 184,906 -1.67 -1.55
2023-12-04 106.33 107.93 106.33 107.82 197,131 +1.04 +0.97
2023-12-01 103.85 106.87 103.60 106.78 454,863 +2.80 +2.69
2023-11-30 103.80 104.28 103.12 103.98 140,906 +0.54 +0.52
2023-11-29 103.77 104.58 103.36 103.44 150,802 +0.34 +0.33
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 107.94
On 2023-12-06		 105.97
On 2023-12-05		 0.57 0.53 107.93
On 2023-12-04		 105.97
On 2023-12-05		 -1.81 106.89
10D 107.94
On 2023-12-06		 102.74
On 2023-11-28		 3.70 3.57 107.93
On 2023-12-04		 105.97
On 2023-12-05		 -1.81 105.53
20D 107.94
On 2023-12-06		 96.81
On 2023-11-10		 10.41 10.74 103.86
On 2023-11-15		 101.61
On 2023-11-16		 -2.17 103.69
WTD 107.94
On 2023-12-06		 105.97
On 2023-12-05		 0.57 0.53 107.93
On 2023-12-04		 105.97
On 2023-12-05		 -1.81 106.89
MTD 107.94
On 2023-12-06		 103.60
On 2023-12-01		 3.37 3.24 107.93
On 2023-12-04		 105.97
On 2023-12-05		 -1.81 106.87
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y