iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
62.12
-0.34 (-0.54%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 62.59 | 62.65 | 62.21 | 62.46 | 62.46 | 0.16% | 7,413,256 |
| Oct 23, 2024 | 62.52 | 62.75 | 61.97 | 62.36 | 62.36 | -0.61% | 7,746,062 |
| Oct 22, 2024 | 62.87 | 62.98 | 62.50 | 62.74 | 62.74 | -0.66% | 5,797,372 |
| Oct 21, 2024 | 63.87 | 63.90 | 63.04 | 63.16 | 63.16 | -1.17% | 4,891,860 |
| Oct 18, 2024 | 63.94 | 64.02 | 63.70 | 63.91 | 63.91 | 0.05% | 5,280,484 |
| Oct 17, 2024 | 63.99 | 64.08 | 63.67 | 63.88 | 63.88 | 0.11% | 5,080,971 |
| Oct 16, 2024 | 63.58 | 64.03 | 63.49 | 63.81 | 63.81 | 0.90% | 11,747,228 |
| Oct 15, 2024 | 63.28 | 63.98 | 63.22 | 63.24 | 63.24 | -0.25% | 5,504,571 |
| Oct 14, 2024 | 63.06 | 63.45 | 62.79 | 63.40 | 63.40 | 0.60% | 4,285,897 |
| Oct 11, 2024 | 62.08 | 63.05 | 62.08 | 63.02 | 63.02 | 1.69% | 5,225,670 |
| Oct 10, 2024 | 61.90 | 62.08 | 61.64 | 61.97 | 61.97 | -0.53% | 6,165,304 |
| Oct 9, 2024 | 61.86 | 62.49 | 61.77 | 62.30 | 62.30 | 0.66% | 4,491,155 |
| Oct 8, 2024 | 61.84 | 62.09 | 61.60 | 61.89 | 61.89 | 0.06% | 7,000,618 |
| Oct 7, 2024 | 62.11 | 62.12 | 61.48 | 61.85 | 61.85 | -0.69% | 6,748,061 |
| Oct 4, 2024 | 62.43 | 62.52 | 61.84 | 62.28 | 62.28 | 0.97% | 6,158,013 |
| Oct 3, 2024 | 61.60 | 61.83 | 61.22 | 61.68 | 61.68 | -0.32% | 6,870,366 |
| Oct 2, 2024 | 61.69 | 62.12 | 61.47 | 61.88 | 61.88 | 0.08% | 5,452,603 |
| Oct 1, 2024 | 62.26 | 62.27 | 61.35 | 61.83 | 61.83 | -0.79% | 13,104,235 |
| Sep 30, 2024 | 62.09 | 62.41 | 61.74 | 62.32 | 62.32 | 0.08% | 9,545,880 |
| Sep 27, 2024 | 62.58 | 62.82 | 62.03 | 62.27 | 62.27 | 0.18% | 8,363,984 |
| Sep 26, 2024 | 62.28 | 62.57 | 61.98 | 62.16 | 62.16 | 0.81% | 11,220,759 |
| Sep 25, 2024 | 62.31 | 62.37 | 61.55 | 61.66 | 61.66 | -1.39% | 5,986,875 |
| Sep 24, 2024 | 62.66 | 62.84 | 62.40 | 62.53 | 62.29 | -0.02% | 5,670,395 |
| Sep 23, 2024 | 62.46 | 62.66 | 62.19 | 62.54 | 62.30 | 0.55% | 8,227,327 |
| Sep 20, 2024 | 62.45 | 62.45 | 61.93 | 62.20 | 61.96 | -0.72% | 9,012,378 |
| Sep 19, 2024 | 62.79 | 62.79 | 62.07 | 62.65 | 62.41 | 1.72% | 6,281,965 |
| Sep 18, 2024 | 61.56 | 62.62 | 61.35 | 61.59 | 61.35 | 0.10% | 11,061,515 |
| Sep 17, 2024 | 61.55 | 61.94 | 61.30 | 61.53 | 61.29 | 0.51% | 7,568,363 |
| Sep 16, 2024 | 61.00 | 61.28 | 60.81 | 61.22 | 60.98 | 0.67% | 5,561,358 |
| Sep 13, 2024 | 60.24 | 60.86 | 60.15 | 60.81 | 60.58 | 1.79% | 6,046,510 |
| Sep 12, 2024 | 59.37 | 59.88 | 59.02 | 59.74 | 59.51 | 0.84% | 6,598,121 |
| Sep 11, 2024 | 58.81 | 59.31 | 57.92 | 59.24 | 59.01 | 0.41% | 10,200,308 |
| Sep 10, 2024 | 59.19 | 59.24 | 58.54 | 59.00 | 58.77 | -0.22% | 6,593,146 |
| Sep 9, 2024 | 59.03 | 59.53 | 58.93 | 59.13 | 58.90 | 0.41% | 8,900,992 |
| Sep 6, 2024 | 59.71 | 60.10 | 58.76 | 58.89 | 58.66 | -1.32% | 7,316,921 |
| Sep 5, 2024 | 60.12 | 60.24 | 59.50 | 59.68 | 59.45 | -0.68% | 6,770,215 |
| Sep 4, 2024 | 60.06 | 60.54 | 59.92 | 60.09 | 59.86 | -0.33% | 8,723,232 |
| Sep 3, 2024 | 61.35 | 61.69 | 60.10 | 60.29 | 60.06 | -2.59% | 8,719,934 |
| Aug 30, 2024 | 61.65 | 61.90 | 61.11 | 61.89 | 61.65 | 0.78% | 5,201,767 |
| Aug 29, 2024 | 61.55 | 61.95 | 61.05 | 61.41 | 61.17 | 0.26% | 5,157,324 |
| Aug 28, 2024 | 61.30 | 61.57 | 60.95 | 61.25 | 61.01 | -0.46% | 4,124,815 |
| Aug 27, 2024 | 61.50 | 61.64 | 61.27 | 61.53 | 61.29 | -0.39% | 6,120,354 |
| Aug 26, 2024 | 62.29 | 62.42 | 61.72 | 61.77 | 61.53 | -0.31% | 5,306,485 |
| Aug 23, 2024 | 61.06 | 62.14 | 60.95 | 61.96 | 61.72 | 2.18% | 9,246,617 |
| Aug 22, 2024 | 61.04 | 61.25 | 60.53 | 60.64 | 60.41 | -0.61% | 6,953,493 |
| Aug 21, 2024 | 60.63 | 61.05 | 60.41 | 61.01 | 60.77 | 1.21% | 6,030,167 |
| Aug 20, 2024 | 60.76 | 60.81 | 60.15 | 60.28 | 60.05 | -0.89% | 4,200,508 |
| Aug 19, 2024 | 60.29 | 60.82 | 60.29 | 60.82 | 60.59 | 0.96% | 4,928,239 |
| Aug 16, 2024 | 60.00 | 60.49 | 59.97 | 60.24 | 60.01 | 0.05% | 8,228,020 |
| Aug 15, 2024 | 60.04 | 60.41 | 59.78 | 60.21 | 59.98 | 1.98% | 5,558,819 |
| Aug 14, 2024 | 59.26 | 59.38 | 58.83 | 59.04 | 58.81 | -0.12% | 6,203,999 |
| Aug 13, 2024 | 58.69 | 59.19 | 58.40 | 59.11 | 58.88 | 1.35% | 6,537,257 |
| Aug 12, 2024 | 58.77 | 58.87 | 58.20 | 58.32 | 58.10 | -0.60% | 5,507,151 |
| Aug 9, 2024 | 58.73 | 58.87 | 58.26 | 58.67 | 58.44 | -0.07% | 5,619,147 |
| Aug 8, 2024 | 58.02 | 58.76 | 57.78 | 58.71 | 58.48 | 2.14% | 13,235,606 |
| Aug 7, 2024 | 58.72 | 58.93 | 57.41 | 57.48 | 57.26 | -0.71% | 10,063,485 |
| Aug 6, 2024 | 57.44 | 58.63 | 56.98 | 57.89 | 57.67 | 0.99% | 17,881,414 |
| Aug 5, 2024 | 56.29 | 58.06 | 56.01 | 57.32 | 57.10 | -2.72% | 23,579,042 |
| Aug 2, 2024 | 59.35 | 59.37 | 58.26 | 58.92 | 58.69 | -2.77% | 16,747,855 |
| Aug 1, 2024 | 62.03 | 62.42 | 60.15 | 60.60 | 60.37 | -2.21% | 10,629,576 |
| Jul 31, 2024 | 62.03 | 62.86 | 61.58 | 61.97 | 61.73 | 0.60% | 9,847,826 |
| Jul 30, 2024 | 61.55 | 61.89 | 61.25 | 61.60 | 61.36 | 0.36% | 6,726,882 |
| Jul 29, 2024 | 61.55 | 61.79 | 61.18 | 61.38 | 61.14 | -0.13% | 6,146,370 |
| Jul 26, 2024 | 61.11 | 61.61 | 60.91 | 61.46 | 61.22 | 1.72% | 6,873,579 |
| Jul 25, 2024 | 60.04 | 61.35 | 59.95 | 60.42 | 60.19 | 0.80% | 8,170,029 |
| Jul 24, 2024 | 60.82 | 61.23 | 59.90 | 59.94 | 59.71 | -1.95% | 8,131,527 |
| Jul 23, 2024 | 60.85 | 61.34 | 60.74 | 61.13 | 60.89 | 0.23% | 6,681,373 |
| Jul 22, 2024 | 60.50 | 61.06 | 59.99 | 60.99 | 60.75 | 1.23% | 6,679,267 |
| Jul 19, 2024 | 60.54 | 60.67 | 60.07 | 60.25 | 60.02 | -0.69% | 7,867,231 |
| Jul 18, 2024 | 61.32 | 62.07 | 60.53 | 60.67 | 60.44 | -1.09% | 8,632,393 |
| Jul 17, 2024 | 61.71 | 62.41 | 61.34 | 61.34 | 61.10 | -1.46% | 11,181,490 |
| Jul 16, 2024 | 61.07 | 62.32 | 61.02 | 62.25 | 62.01 | 2.40% | 10,038,597 |
| Jul 15, 2024 | 60.69 | 61.20 | 60.44 | 60.79 | 60.56 | 0.61% | 9,157,961 |
| Jul 12, 2024 | 60.31 | 60.73 | 60.13 | 60.42 | 60.19 | 1.02% | 8,102,211 |
| Jul 11, 2024 | 59.18 | 59.93 | 59.03 | 59.81 | 59.58 | 2.47% | 10,371,206 |
| Jul 10, 2024 | 57.96 | 58.44 | 57.89 | 58.37 | 58.15 | 1.11% | 5,472,205 |
| Jul 9, 2024 | 58.00 | 58.15 | 57.69 | 57.73 | 57.51 | -0.60% | 6,115,758 |
| Jul 8, 2024 | 58.20 | 58.53 | 57.97 | 58.08 | 57.86 | 0.31% | 7,811,403 |
| Jul 5, 2024 | 58.21 | 58.28 | 57.70 | 57.90 | 57.68 | -0.63% | 4,909,771 |
| Jul 3, 2024 | 58.31 | 58.60 | 58.15 | 58.27 | 58.05 | 0.21% | 4,108,820 |
| Jul 2, 2024 | 57.90 | 58.20 | 57.88 | 58.15 | 57.93 | 0.31% | 6,219,222 |
| Jul 1, 2024 | 58.71 | 58.80 | 57.89 | 57.97 | 57.75 | -0.94% | 9,317,920 |
| Jun 28, 2024 | 58.67 | 58.96 | 58.17 | 58.52 | 58.29 | 0.26% | 8,202,401 |
| Jun 27, 2024 | 58.19 | 58.39 | 58.05 | 58.37 | 58.15 | 0.33% | 5,497,051 |
| Jun 26, 2024 | 58.16 | 58.28 | 57.93 | 58.18 | 57.96 | -0.27% | 4,180,530 |
| Jun 25, 2024 | 58.85 | 58.85 | 58.12 | 58.34 | 58.12 | -0.95% | 4,540,186 |
| Jun 24, 2024 | 58.68 | 59.27 | 58.56 | 58.90 | 58.67 | 0.60% | 6,621,365 |
| Jun 21, 2024 | 58.37 | 58.56 | 57.99 | 58.55 | 58.32 | 0.41% | 5,772,147 |
| Jun 20, 2024 | 58.40 | 58.68 | 58.18 | 58.31 | 58.09 | -0.26% | 5,632,453 |
| Jun 18, 2024 | 58.33 | 58.63 | 58.25 | 58.46 | 58.23 | 0.19% | 6,733,152 |
| Jun 17, 2024 | 57.65 | 58.38 | 57.60 | 58.35 | 58.13 | 0.90% | 5,955,064 |
| Jun 14, 2024 | 57.99 | 58.08 | 57.46 | 57.83 | 57.61 | -1.20% | 6,904,269 |
| Jun 13, 2024 | 58.76 | 58.82 | 58.19 | 58.53 | 58.30 | -0.61% | 4,102,381 |
| Jun 12, 2024 | 59.16 | 59.59 | 58.71 | 58.89 | 58.66 | 1.34% | 7,365,151 |
| Jun 11, 2024 | 58.01 | 58.22 | 57.59 | 58.11 | 57.89 | -0.72% | 5,347,647 |
| Jun 10, 2024 | 57.92 | 58.63 | 57.85 | 58.53 | 58.14 | 0.14% | 6,902,500 |
| Jun 7, 2024 | 58.42 | 58.81 | 58.27 | 58.45 | 58.06 | -0.71% | 6,738,994 |
| Jun 6, 2024 | 58.90 | 59.10 | 58.62 | 58.87 | 58.48 | -0.30% | 5,094,045 |
| Jun 5, 2024 | 58.71 | 59.08 | 58.29 | 59.05 | 58.66 | 1.11% | 5,225,689 |
| Jun 4, 2024 | 58.96 | 59.01 | 58.35 | 58.40 | 58.01 | -1.33% | 8,941,983 |