iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
62.86
-0.04 (-0.06%)
Aug 5, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 62.98 | 63.09 | 62.32 | 62.86 | 62.86 | -0.06% | 5,985,108 |
| Aug 4, 2025 | 62.45 | 62.90 | 62.39 | 62.90 | 62.90 | 1.30% | 6,337,063 |
| Aug 1, 2025 | 62.33 | 62.37 | 61.29 | 62.09 | 62.09 | -1.49% | 9,370,928 |
| Jul 31, 2025 | 63.46 | 63.81 | 62.93 | 63.03 | 63.03 | -1.13% | 9,636,184 |
| Jul 30, 2025 | 64.29 | 64.42 | 63.41 | 63.75 | 63.75 | -0.62% | 8,235,393 |
| Jul 29, 2025 | 64.51 | 64.54 | 63.94 | 64.15 | 64.15 | -0.12% | 5,593,147 |
| Jul 28, 2025 | 64.57 | 64.63 | 64.07 | 64.23 | 64.23 | -0.20% | 4,939,098 |
| Jul 25, 2025 | 64.12 | 64.43 | 63.67 | 64.36 | 64.36 | 0.88% | 4,885,591 |
| Jul 24, 2025 | 64.12 | 64.24 | 63.77 | 63.80 | 63.80 | -0.93% | 5,696,570 |
| Jul 23, 2025 | 64.31 | 64.44 | 64.12 | 64.40 | 64.40 | 0.81% | 6,830,809 |
| Jul 22, 2025 | 63.26 | 63.98 | 63.20 | 63.88 | 63.88 | 1.33% | 7,545,247 |
| Jul 21, 2025 | 63.60 | 63.68 | 63.02 | 63.04 | 63.04 | -0.66% | 4,450,471 |
| Jul 18, 2025 | 63.76 | 63.84 | 63.20 | 63.46 | 63.46 | -0.06% | 7,274,655 |
| Jul 17, 2025 | 62.83 | 63.63 | 62.78 | 63.50 | 63.50 | 1.10% | 7,995,466 |
| Jul 16, 2025 | 62.74 | 62.90 | 61.90 | 62.81 | 62.81 | 0.46% | 7,310,954 |
| Jul 15, 2025 | 63.85 | 63.92 | 62.50 | 62.52 | 62.52 | -1.76% | 5,730,639 |
| Jul 14, 2025 | 63.35 | 63.70 | 63.21 | 63.64 | 63.64 | 0.32% | 4,182,668 |
| Jul 11, 2025 | 63.63 | 63.68 | 63.33 | 63.44 | 63.44 | -0.86% | 4,787,709 |
| Jul 10, 2025 | 63.70 | 64.37 | 63.58 | 63.99 | 63.99 | 0.53% | 5,290,254 |
| Jul 9, 2025 | 63.77 | 63.77 | 63.23 | 63.65 | 63.65 | 0.38% | 8,836,596 |
| Jul 8, 2025 | 63.24 | 63.75 | 63.21 | 63.41 | 63.41 | 0.41% | 7,369,572 |
| Jul 7, 2025 | 63.42 | 63.85 | 62.75 | 63.15 | 63.15 | -1.00% | 7,031,887 |
| Jul 3, 2025 | 63.64 | 63.93 | 63.54 | 63.79 | 63.79 | 0.58% | 4,202,374 |
| Jul 2, 2025 | 62.84 | 63.43 | 62.61 | 63.42 | 63.42 | 1.00% | 7,752,116 |
| Jul 1, 2025 | 61.84 | 63.24 | 61.74 | 62.79 | 62.79 | 1.24% | 9,975,543 |
| Jun 30, 2025 | 62.18 | 62.18 | 61.79 | 62.02 | 62.02 | - | 7,139,673 |
| Jun 27, 2025 | 62.00 | 62.43 | 61.66 | 62.02 | 62.02 | 0.27% | 7,374,904 |
| Jun 26, 2025 | 61.34 | 61.91 | 61.25 | 61.85 | 61.85 | 1.33% | 6,601,826 |
| Jun 25, 2025 | 61.58 | 61.58 | 60.95 | 61.04 | 61.04 | -0.80% | 9,935,693 |
| Jun 24, 2025 | 61.32 | 61.68 | 61.11 | 61.53 | 61.53 | 0.92% | 14,281,240 |
| Jun 23, 2025 | 60.33 | 61.02 | 59.84 | 60.97 | 60.97 | 0.89% | 10,130,000 |
| Jun 20, 2025 | 60.66 | 60.86 | 60.17 | 60.43 | 60.43 | -0.03% | 7,921,211 |
| Jun 18, 2025 | 60.31 | 60.93 | 60.15 | 60.45 | 60.45 | 0.37% | 8,181,694 |
| Jun 17, 2025 | 60.36 | 60.66 | 60.18 | 60.23 | 60.23 | -0.84% | 6,822,034 |
| Jun 16, 2025 | 60.58 | 61.07 | 60.44 | 60.74 | 60.74 | 0.80% | 7,617,026 |
| Jun 13, 2025 | 60.55 | 60.95 | 60.03 | 60.26 | 60.07 | -1.54% | 7,670,008 |
| Jun 12, 2025 | 60.79 | 61.20 | 60.62 | 61.20 | 61.01 | 0.11% | 8,475,130 |
| Jun 11, 2025 | 61.63 | 61.70 | 60.97 | 61.13 | 60.94 | -0.52% | 7,357,192 |
| Jun 10, 2025 | 61.47 | 61.70 | 61.24 | 61.45 | 61.26 | 0.29% | 6,860,484 |
| Jun 9, 2025 | 61.37 | 61.60 | 61.01 | 61.27 | 61.08 | 0.29% | 4,638,699 |
| Jun 6, 2025 | 61.14 | 61.23 | 60.83 | 61.09 | 60.90 | 0.96% | 6,351,581 |
| Jun 5, 2025 | 60.71 | 60.90 | 60.20 | 60.51 | 60.32 | -0.15% | 6,474,519 |
| Jun 4, 2025 | 60.79 | 60.96 | 60.58 | 60.60 | 60.41 | -0.18% | 5,861,468 |
| Jun 3, 2025 | 60.07 | 60.83 | 59.80 | 60.71 | 60.52 | 1.25% | 6,834,777 |
| Jun 2, 2025 | 59.95 | 60.03 | 59.14 | 59.96 | 59.77 | -0.13% | 6,197,300 |
| May 30, 2025 | 60.05 | 60.28 | 59.52 | 60.04 | 59.85 | -0.41% | 6,267,370 |
| May 29, 2025 | 60.54 | 60.61 | 59.79 | 60.29 | 60.10 | 0.27% | 5,703,845 |
| May 28, 2025 | 60.91 | 60.98 | 60.05 | 60.13 | 59.94 | -1.28% | 6,958,782 |
| May 27, 2025 | 60.35 | 60.91 | 59.94 | 60.91 | 60.72 | 2.22% | 6,966,689 |
| May 23, 2025 | 58.84 | 59.77 | 58.84 | 59.59 | 59.40 | -0.18% | 7,804,162 |