IJJ: iShares S&P MidCap 400 Value ETF

As of Friday, August 22nd, 2025

$ 130.69

+3.93 +3.10%

Open: 127.24
High: 131.09
Low: 127.24
Volume: 308,007
Previous Close on Thursday, August 21st, 2025

$ 126.76

-0.15 -0.12%

Open: 126.29
High: 126.95
Low: 125.80
Volume: 87,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 127.24 131.09 127.24 130.69 308,007 +3.93 +3.10
2025-08-21 126.29 126.95 125.80 126.76 87,908 -0.15 -0.12
2025-08-20 127.33 127.60 126.57 126.91 98,542 -0.40 -0.31
2025-08-19 126.87 128.36 126.87 127.31 151,307 +0.68 +0.54
2025-08-18 126.50 126.67 126.16 126.63 145,968 +0.14 +0.11
2025-08-15 127.34 127.42 126.37 126.49 89,416 -0.73 -0.57
2025-08-14 127.34 127.36 126.34 127.22 133,214 -1.47 -1.14
2025-08-13 126.41 128.69 126.30 128.69 145,307 +2.67 +2.12
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 131.09
On 2025-08-22		 125.80
On 2025-08-21		 4.20 3.32 128.36
On 2025-08-19		 125.80
On 2025-08-21		 -1.99 127.66
10D 131.09
On 2025-08-22		 123.07
On 2025-08-11		 6.88 5.56 128.69
On 2025-08-13		 125.80
On 2025-08-21		 -2.25 127.00
20D 131.09
On 2025-08-22		 121.37
On 2025-08-01		 2.85 2.23 128.15
On 2025-07-28		 121.37
On 2025-08-01		 -5.29 125.85
WTD 131.09
On 2025-08-22		 125.80
On 2025-08-21		 4.20 3.32 128.36
On 2025-08-19		 125.80
On 2025-08-21		 -1.99 127.66
MTD 131.09
On 2025-08-22		 121.37
On 2025-08-01		 6.04 4.85 128.69
On 2025-08-13		 125.80
On 2025-08-21		 -2.25 125.75
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

130.69 +3.93 +3.10 308,007