iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
62.36
+0.41 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.71 | 63.03 | 61.62 | 62.36 | 62.36 | 0.66% | 15,776,452 |
| Dec 19, 2024 | 62.67 | 63.01 | 61.91 | 61.95 | 61.95 | -0.26% | 13,265,684 |
| Dec 18, 2024 | 64.79 | 64.90 | 61.93 | 62.11 | 62.11 | -3.79% | 12,372,000 |
| Dec 17, 2024 | 65.03 | 65.26 | 64.37 | 64.56 | 64.56 | -1.62% | 9,054,800 |
| Dec 16, 2024 | 65.66 | 66.02 | 65.40 | 65.62 | 65.35 | -0.02% | 8,206,400 |
| Dec 13, 2024 | 65.95 | 66.03 | 65.36 | 65.63 | 65.36 | -0.49% | 5,444,527 |
| Dec 12, 2024 | 66.22 | 66.42 | 65.93 | 65.95 | 65.68 | -0.57% | 5,686,041 |
| Dec 11, 2024 | 66.39 | 66.53 | 66.07 | 66.33 | 66.06 | 0.62% | 5,865,800 |
| Dec 10, 2024 | 66.40 | 66.44 | 65.74 | 65.92 | 65.65 | -0.66% | 6,433,851 |
| Dec 9, 2024 | 66.95 | 67.08 | 66.33 | 66.36 | 66.09 | -0.46% | 9,362,113 |
| Dec 6, 2024 | 67.11 | 67.13 | 66.49 | 66.67 | 66.40 | 0.02% | 6,796,500 |
| Dec 5, 2024 | 67.20 | 67.24 | 66.60 | 66.66 | 66.39 | -0.82% | 4,979,829 |
| Dec 4, 2024 | 67.08 | 67.26 | 66.79 | 67.21 | 66.94 | 0.28% | 8,503,612 |
| Dec 3, 2024 | 67.21 | 67.37 | 66.76 | 67.02 | 66.75 | -0.25% | 6,719,509 |
| Dec 2, 2024 | 67.46 | 67.53 | 66.97 | 67.19 | 66.92 | -0.31% | 8,246,232 |
| Nov 29, 2024 | 67.60 | 67.90 | 67.37 | 67.40 | 67.13 | 0.12% | 2,904,900 |
| Nov 27, 2024 | 67.80 | 68.20 | 67.22 | 67.32 | 67.05 | -0.34% | 6,563,912 |
| Nov 26, 2024 | 67.69 | 67.77 | 67.16 | 67.55 | 67.28 | -0.47% | 10,175,982 |
| Nov 25, 2024 | 67.45 | 68.33 | 67.42 | 67.87 | 67.59 | 1.54% | 16,430,233 |
| Nov 22, 2024 | 66.03 | 66.90 | 66.02 | 66.84 | 66.57 | 1.69% | 9,529,300 |
| Nov 21, 2024 | 64.94 | 65.90 | 64.77 | 65.73 | 65.46 | 1.58% | 7,450,514 |
| Nov 20, 2024 | 64.32 | 64.71 | 63.99 | 64.71 | 64.45 | 0.61% | 8,453,728 |
| Nov 19, 2024 | 63.75 | 64.42 | 63.58 | 64.32 | 64.06 | 0.05% | 6,794,170 |
| Nov 18, 2024 | 64.23 | 64.54 | 64.06 | 64.29 | 64.03 | 0.19% | 6,327,300 |
| Nov 15, 2024 | 64.82 | 64.85 | 64.00 | 64.17 | 63.91 | -1.06% | 10,032,176 |
| Nov 14, 2024 | 65.63 | 65.76 | 64.73 | 64.86 | 64.60 | -0.89% | 7,071,309 |
| Nov 13, 2024 | 66.03 | 66.16 | 65.42 | 65.44 | 65.17 | -0.56% | 7,970,924 |
| Nov 12, 2024 | 66.25 | 66.55 | 65.61 | 65.81 | 65.54 | -1.05% | 9,147,844 |
| Nov 11, 2024 | 66.35 | 66.75 | 66.35 | 66.51 | 66.24 | 0.88% | 7,061,400 |
| Nov 8, 2024 | 65.67 | 66.05 | 65.47 | 65.93 | 65.66 | 0.49% | 9,127,331 |
| Nov 7, 2024 | 65.70 | 66.02 | 65.47 | 65.61 | 65.34 | -0.15% | 9,011,326 |
| Nov 6, 2024 | 65.62 | 65.76 | 64.70 | 65.71 | 65.44 | 4.14% | 15,648,968 |
| Nov 5, 2024 | 61.97 | 63.11 | 61.85 | 63.10 | 62.84 | 1.45% | 6,218,766 |
| Nov 4, 2024 | 61.94 | 62.70 | 61.94 | 62.20 | 61.95 | 0.29% | 5,362,314 |
| Nov 1, 2024 | 62.22 | 62.58 | 61.94 | 62.02 | 61.77 | 0.19% | 7,601,575 |
| Oct 31, 2024 | 62.63 | 62.75 | 61.88 | 61.90 | 61.65 | -1.31% | 7,116,153 |
| Oct 30, 2024 | 62.60 | 63.45 | 62.55 | 62.72 | 62.46 | -0.14% | 4,556,179 |
| Oct 29, 2024 | 62.42 | 62.84 | 62.16 | 62.81 | 62.55 | 0.11% | 6,470,491 |
| Oct 28, 2024 | 62.46 | 62.88 | 62.36 | 62.74 | 62.48 | 1.00% | 5,959,000 |
| Oct 25, 2024 | 62.71 | 62.77 | 61.95 | 62.12 | 61.87 | -0.54% | 6,107,526 |
| Oct 24, 2024 | 62.59 | 62.65 | 62.21 | 62.46 | 62.21 | 0.16% | 7,413,300 |
| Oct 23, 2024 | 62.52 | 62.75 | 61.97 | 62.36 | 62.11 | -0.61% | 7,746,062 |
| Oct 22, 2024 | 62.87 | 62.98 | 62.50 | 62.74 | 62.48 | -0.66% | 5,797,372 |
| Oct 21, 2024 | 63.87 | 63.90 | 63.04 | 63.16 | 62.90 | -1.17% | 4,891,860 |
| Oct 18, 2024 | 63.94 | 64.02 | 63.70 | 63.91 | 63.65 | 0.05% | 5,280,484 |
| Oct 17, 2024 | 63.99 | 64.08 | 63.67 | 63.88 | 63.62 | 0.11% | 5,081,000 |
| Oct 16, 2024 | 63.58 | 64.03 | 63.49 | 63.81 | 63.55 | 0.90% | 11,747,228 |
| Oct 15, 2024 | 63.28 | 63.98 | 63.22 | 63.24 | 62.98 | -0.25% | 5,504,571 |
| Oct 14, 2024 | 63.06 | 63.45 | 62.79 | 63.40 | 63.14 | 0.60% | 4,285,897 |
| Oct 11, 2024 | 62.08 | 63.05 | 62.08 | 63.02 | 62.76 | 1.69% | 5,225,670 |
| Oct 10, 2024 | 61.90 | 62.08 | 61.64 | 61.97 | 61.72 | -0.53% | 6,165,304 |
| Oct 9, 2024 | 61.86 | 62.49 | 61.77 | 62.30 | 62.05 | 0.66% | 4,491,200 |
| Oct 8, 2024 | 61.84 | 62.09 | 61.60 | 61.89 | 61.64 | 0.06% | 7,000,618 |
| Oct 7, 2024 | 62.11 | 62.12 | 61.48 | 61.85 | 61.60 | -0.69% | 6,748,100 |
| Oct 4, 2024 | 62.43 | 62.52 | 61.84 | 62.28 | 62.03 | 0.97% | 6,158,013 |
| Oct 3, 2024 | 61.60 | 61.83 | 61.22 | 61.68 | 61.43 | -0.32% | 6,870,400 |
| Oct 2, 2024 | 61.69 | 62.12 | 61.47 | 61.88 | 61.63 | 0.08% | 5,452,603 |
| Oct 1, 2024 | 62.26 | 62.27 | 61.34 | 61.83 | 61.58 | -0.79% | 13,104,235 |
| Sep 30, 2024 | 62.09 | 62.41 | 61.74 | 62.32 | 62.07 | 0.08% | 9,545,880 |
| Sep 27, 2024 | 62.58 | 62.82 | 62.03 | 62.27 | 62.02 | 0.18% | 8,363,984 |
| Sep 26, 2024 | 62.28 | 62.57 | 61.98 | 62.16 | 61.91 | 0.81% | 11,220,759 |
| Sep 25, 2024 | 62.31 | 62.37 | 61.55 | 61.66 | 61.41 | -1.39% | 5,986,900 |
| Sep 24, 2024 | 62.66 | 62.84 | 62.40 | 62.53 | 62.04 | -0.02% | 5,670,395 |
| Sep 23, 2024 | 62.46 | 62.66 | 62.19 | 62.54 | 62.05 | 0.55% | 8,227,327 |
| Sep 20, 2024 | 62.45 | 62.45 | 61.93 | 62.20 | 61.71 | -0.72% | 9,012,400 |
| Sep 19, 2024 | 62.79 | 62.79 | 62.07 | 62.65 | 62.16 | 1.72% | 6,282,000 |
| Sep 18, 2024 | 61.56 | 62.62 | 61.35 | 61.59 | 61.11 | 0.10% | 11,061,515 |
| Sep 17, 2024 | 61.55 | 61.94 | 61.30 | 61.53 | 61.05 | 0.51% | 7,568,400 |
| Sep 16, 2024 | 61.00 | 61.28 | 60.81 | 61.22 | 60.74 | 0.67% | 5,561,400 |
| Sep 13, 2024 | 60.24 | 60.86 | 60.15 | 60.81 | 60.33 | 1.79% | 6,046,510 |
| Sep 12, 2024 | 59.37 | 59.88 | 59.02 | 59.74 | 59.27 | 0.84% | 6,598,121 |
| Sep 11, 2024 | 58.81 | 59.31 | 57.92 | 59.24 | 58.77 | 0.41% | 10,200,308 |
| Sep 10, 2024 | 59.19 | 59.24 | 58.54 | 59.00 | 58.54 | -0.22% | 6,593,146 |
| Sep 9, 2024 | 59.03 | 59.53 | 58.93 | 59.13 | 58.66 | 0.41% | 8,901,000 |
| Sep 6, 2024 | 59.71 | 60.10 | 58.76 | 58.89 | 58.43 | -1.32% | 7,316,921 |
| Sep 5, 2024 | 60.12 | 60.24 | 59.50 | 59.68 | 59.21 | -0.68% | 6,770,215 |
| Sep 4, 2024 | 60.06 | 60.54 | 59.92 | 60.09 | 59.62 | -0.33% | 9,199,704 |
| Sep 3, 2024 | 61.35 | 61.69 | 60.10 | 60.29 | 59.82 | -2.59% | 8,719,934 |
| Aug 30, 2024 | 61.65 | 61.90 | 61.11 | 61.89 | 61.40 | 0.78% | 5,201,800 |
| Aug 29, 2024 | 61.55 | 61.95 | 61.05 | 61.41 | 60.93 | 0.26% | 5,157,324 |
| Aug 28, 2024 | 61.30 | 61.57 | 60.95 | 61.25 | 60.77 | -0.46% | 4,124,815 |
| Aug 27, 2024 | 61.50 | 61.64 | 61.27 | 61.53 | 61.05 | -0.39% | 6,120,400 |
| Aug 26, 2024 | 62.29 | 62.42 | 61.72 | 61.77 | 61.28 | -0.31% | 5,306,500 |
| Aug 23, 2024 | 61.06 | 62.14 | 60.95 | 61.96 | 61.47 | 2.18% | 9,246,617 |
| Aug 22, 2024 | 61.04 | 61.25 | 60.53 | 60.64 | 60.16 | -0.61% | 6,953,500 |
| Aug 21, 2024 | 60.63 | 61.05 | 60.41 | 61.01 | 60.53 | 1.21% | 6,030,167 |
| Aug 20, 2024 | 60.76 | 60.81 | 60.15 | 60.28 | 59.81 | -0.89% | 4,200,508 |
| Aug 19, 2024 | 60.29 | 60.82 | 60.29 | 60.82 | 60.34 | 0.96% | 4,928,239 |
| Aug 16, 2024 | 60.00 | 60.49 | 59.97 | 60.24 | 59.77 | 0.05% | 8,228,020 |
| Aug 15, 2024 | 60.04 | 60.41 | 59.78 | 60.21 | 59.74 | 1.98% | 5,558,819 |
| Aug 14, 2024 | 59.26 | 59.38 | 58.83 | 59.04 | 58.58 | -0.12% | 6,204,000 |
| Aug 13, 2024 | 58.69 | 59.19 | 58.40 | 59.11 | 58.64 | 1.35% | 6,537,257 |
| Aug 12, 2024 | 58.77 | 58.87 | 58.20 | 58.32 | 57.86 | -0.60% | 5,507,200 |
| Aug 9, 2024 | 58.73 | 58.87 | 58.26 | 58.67 | 58.21 | -0.07% | 5,619,147 |
| Aug 8, 2024 | 58.02 | 58.76 | 57.78 | 58.71 | 58.25 | 2.14% | 13,235,606 |
| Aug 7, 2024 | 58.72 | 58.93 | 57.41 | 57.48 | 57.03 | -0.71% | 10,063,500 |
| Aug 6, 2024 | 57.44 | 58.63 | 56.98 | 57.89 | 57.43 | 0.99% | 17,881,414 |
| Aug 5, 2024 | 56.29 | 58.06 | 56.01 | 57.32 | 56.87 | -2.72% | 23,579,042 |
| Aug 2, 2024 | 59.35 | 59.37 | 58.26 | 58.92 | 58.46 | -2.77% | 16,747,900 |
| Aug 1, 2024 | 62.03 | 62.42 | 60.15 | 60.60 | 60.12 | -2.21% | 10,629,600 |