iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
55.76
+0.82 (1.49%)
At close: Apr 23, 2025, 4:00 PM
55.68
-0.08 (-0.14%)
After-hours: Apr 23, 2025, 4:13 PM EDT
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 56.38 | 57.35 | 55.46 | 55.65 | 55.65 | 1.29% | 13,815,489 |
| Apr 22, 2025 | 54.26 | 55.14 | 54.16 | 54.94 | 54.94 | 2.50% | 17,708,272 |
| Apr 21, 2025 | 54.44 | 54.56 | 53.04 | 53.60 | 53.60 | -2.28% | 12,707,017 |
| Apr 17, 2025 | 54.63 | 55.19 | 54.44 | 54.85 | 54.85 | 0.85% | 8,547,225 |
| Apr 16, 2025 | 54.61 | 55.12 | 53.80 | 54.39 | 54.39 | -1.07% | 8,282,132 |
| Apr 15, 2025 | 55.04 | 55.67 | 54.85 | 54.98 | 54.98 | -0.16% | 10,284,091 |
| Apr 14, 2025 | 55.31 | 55.40 | 54.24 | 55.07 | 55.07 | 1.29% | 12,671,317 |
| Apr 11, 2025 | 53.67 | 54.59 | 52.68 | 54.37 | 54.37 | 1.29% | 22,334,321 |
| Apr 10, 2025 | 54.55 | 54.71 | 52.22 | 53.68 | 53.68 | -3.97% | 18,839,286 |
| Apr 9, 2025 | 50.55 | 56.27 | 50.45 | 55.90 | 55.90 | 9.27% | 34,232,306 |
| Apr 8, 2025 | 53.90 | 54.15 | 50.46 | 51.16 | 51.16 | -2.18% | 28,373,388 |
| Apr 7, 2025 | 50.92 | 54.66 | 50.15 | 52.30 | 52.30 | -1.10% | 35,421,946 |
| Apr 4, 2025 | 53.51 | 53.99 | 51.79 | 52.88 | 52.88 | -4.87% | 33,104,496 |
| Apr 3, 2025 | 56.95 | 57.33 | 55.57 | 55.59 | 55.59 | -6.73% | 17,671,879 |
| Apr 2, 2025 | 58.04 | 59.74 | 57.95 | 59.60 | 59.60 | 1.60% | 9,091,446 |
| Apr 1, 2025 | 58.29 | 58.88 | 57.65 | 58.66 | 58.66 | 0.53% | 9,880,841 |
| Mar 31, 2025 | 57.51 | 58.68 | 57.12 | 58.35 | 58.35 | 0.24% | 13,852,367 |
| Mar 28, 2025 | 59.11 | 59.25 | 57.93 | 58.21 | 58.21 | -1.80% | 6,207,596 |
| Mar 27, 2025 | 59.54 | 59.80 | 59.01 | 59.28 | 59.28 | -0.75% | 11,175,854 |
| Mar 26, 2025 | 60.21 | 60.50 | 59.54 | 59.73 | 59.73 | -0.63% | 6,754,022 |
| Mar 25, 2025 | 60.34 | 60.53 | 59.78 | 60.11 | 60.11 | -0.25% | 6,149,790 |
| Mar 24, 2025 | 59.64 | 60.34 | 59.55 | 60.26 | 60.26 | 2.48% | 6,860,960 |
| Mar 21, 2025 | 58.58 | 58.95 | 58.19 | 58.80 | 58.80 | -0.56% | 10,708,590 |
| Mar 20, 2025 | 59.07 | 59.75 | 59.06 | 59.13 | 59.13 | -0.72% | 8,331,673 |
| Mar 19, 2025 | 58.84 | 59.88 | 58.75 | 59.56 | 59.56 | 1.24% | 7,493,941 |
| Mar 18, 2025 | 59.01 | 59.12 | 58.63 | 58.83 | 58.83 | -1.09% | 7,183,441 |
| Mar 17, 2025 | 58.53 | 59.69 | 58.53 | 59.48 | 59.32 | 1.50% | 9,560,063 |
| Mar 14, 2025 | 57.78 | 58.63 | 57.59 | 58.60 | 58.44 | 2.43% | 9,394,479 |
| Mar 13, 2025 | 58.10 | 58.19 | 56.91 | 57.21 | 57.05 | -1.55% | 11,885,067 |
| Mar 12, 2025 | 58.79 | 58.95 | 57.72 | 58.11 | 57.95 | -0.09% | 10,838,076 |
| Mar 11, 2025 | 58.49 | 58.88 | 57.69 | 58.16 | 58.00 | -0.53% | 16,160,643 |
| Mar 10, 2025 | 59.15 | 59.58 | 58.02 | 58.47 | 58.31 | -2.13% | 12,258,355 |
| Mar 7, 2025 | 59.25 | 59.93 | 58.40 | 59.74 | 59.58 | 0.62% | 10,932,941 |
| Mar 6, 2025 | 59.58 | 60.15 | 59.09 | 59.37 | 59.21 | -1.53% | 13,480,914 |
| Mar 5, 2025 | 59.63 | 60.36 | 59.19 | 60.29 | 60.12 | 1.24% | 11,791,134 |
| Mar 4, 2025 | 59.91 | 60.49 | 58.76 | 59.55 | 59.39 | -1.57% | 15,810,062 |
| Mar 3, 2025 | 62.06 | 62.26 | 60.18 | 60.50 | 60.33 | -2.23% | 18,809,844 |
| Feb 28, 2025 | 61.10 | 61.91 | 60.98 | 61.88 | 61.71 | 1.03% | 9,909,134 |
| Feb 27, 2025 | 62.05 | 62.27 | 61.24 | 61.25 | 61.08 | -1.23% | 6,390,402 |
| Feb 26, 2025 | 62.18 | 62.64 | 61.84 | 62.01 | 61.84 | 0.18% | 9,461,773 |
| Feb 25, 2025 | 61.94 | 62.36 | 61.42 | 61.90 | 61.73 | -0.02% | 8,880,918 |
| Feb 24, 2025 | 62.18 | 62.34 | 61.55 | 61.91 | 61.74 | -0.15% | 8,270,340 |
| Feb 21, 2025 | 63.85 | 63.87 | 61.81 | 62.00 | 61.83 | -2.39% | 7,323,554 |
| Feb 20, 2025 | 63.97 | 64.06 | 63.17 | 63.52 | 63.35 | -0.97% | 6,024,899 |
| Feb 19, 2025 | 64.05 | 64.29 | 63.91 | 64.14 | 63.96 | -0.54% | 6,102,317 |
| Feb 18, 2025 | 64.04 | 64.49 | 63.96 | 64.49 | 64.31 | 0.92% | 7,107,719 |
| Feb 14, 2025 | 64.20 | 64.35 | 63.81 | 63.90 | 63.72 | -0.06% | 4,607,103 |
| Feb 13, 2025 | 63.62 | 63.99 | 63.38 | 63.94 | 63.76 | 0.93% | 6,762,948 |
| Feb 12, 2025 | 63.06 | 63.57 | 62.85 | 63.35 | 63.18 | -0.74% | 6,814,894 |
| Feb 11, 2025 | 63.85 | 64.03 | 63.62 | 63.82 | 63.64 | -0.47% | 5,818,210 |