IJJ: iShares S&P MidCap 400 Value ETF

As of Tuesday, April 29th, 2025

$ 114.73

+0.20 +0.17%

Open: 114.06
High: 115.29
Low: 113.38
Volume: 113,573
Previous Close on Monday, April 28th, 2025

$ 114.53

+0.45 +0.39%

Open: 114.28
High: 115.05
Low: 113.34
Volume: 237,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 114.06 115.29 113.38 114.73 113,573 +0.20 +0.17
2025-04-28 114.28 115.05 113.34 114.53 237,096 +0.45 +0.39
2025-04-25 113.87 114.37 113.31 114.08 179,195 -0.64 -0.56
2025-04-24 112.80 114.83 112.49 114.72 158,714 +2.24 +1.99
2025-04-23 114.24 115.87 112.18 112.48 199,893 +0.94 +0.84
2025-04-22 110.03 111.81 109.97 111.54 272,514 +2.76 +2.54
2025-04-21 110.01 110.01 107.72 108.78 320,913 -2.20 -1.98
2025-04-17 110.24 111.56 110.11 110.98 217,058 +1.07 +0.97
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 115.87
On 2025-04-23		 112.18
On 2025-04-23		 3.19 2.86 115.87
On 2025-04-23		 112.49
On 2025-04-24		 -2.92 114.11
10D 115.87
On 2025-04-23		 107.72
On 2025-04-21		 3.69 3.32 112.07
On 2025-04-15		 107.72
On 2025-04-21		 -3.88 112.25
20D 121.75
On 2025-04-02		 102.24
On 2025-04-09		 -5.00 -4.18 121.75
On 2025-04-02		 102.24
On 2025-04-09		 -16.02 111.88
WTD 115.29
On 2025-04-29		 113.34
On 2025-04-28		 0.65 0.57 115.05
On 2025-04-28		 115.05
On 2025-04-28		 0.00 114.63
MTD 121.75
On 2025-04-02		 102.24
On 2025-04-09		 -5.00 -4.18 121.75
On 2025-04-02		 102.24
On 2025-04-09		 -16.02 111.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
MGK

Vanguard Mega Cap Growth ETF

315.79 +2.30 +0.73 331,669
BKX

KBW Nasdaq Bank Index

118.41 +0.95 +0.81
SKYY

First Trust ISE Cloud Computing Index Fund

104.50 +0.85 +0.82 90,723
IJJ

iShares S&P MidCap 400 Value ETF

114.73 +0.20 +0.17 113,573