iShares Core S&P Mid-Cap ETF (IJH)

IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	70.41	71.82	70.32	71.73	71.73	3.16%	22,972,397
Feb 5, 2026	69.29	70.14	69.24	69.53	69.53	-0.53%	24,417,740
Feb 4, 2026	69.76	70.30	69.05	69.90	69.90	0.75%	30,978,564
Feb 3, 2026	69.49	69.96	68.60	69.38	69.38	0.19%	24,791,873
Feb 2, 2026	68.43	69.51	68.35	69.25	69.25	0.84%	14,529,053
Jan 30, 2026	68.88	69.44	68.23	68.67	68.67	-0.91%	24,846,395
Jan 29, 2026	69.72	69.81	68.48	69.30	69.30	-0.22%	24,904,273
Jan 28, 2026	69.81	69.91	69.28	69.45	69.45	-0.23%	16,324,307
Jan 27, 2026	69.70	69.70	69.34	69.61	69.61	-	10,024,794
Jan 26, 2026	69.78	70.07	69.43	69.61	69.61	-0.04%	14,937,173
Jan 23, 2026	70.26	70.31	69.39	69.64	69.64	-1.01%	14,133,527
Jan 22, 2026	70.79	71.04	70.21	70.35	70.35	0.01%	13,562,930
Jan 21, 2026	69.63	70.69	69.54	70.34	70.34	1.81%	27,442,495
Jan 20, 2026	69.13	69.81	68.90	69.09	69.09	-1.38%	18,564,343
Jan 16, 2026	70.23	70.34	69.86	70.06	70.06	-0.26%	14,889,338
Jan 15, 2026	69.83	70.51	69.81	70.24	70.24	1.17%	14,132,387
Jan 14, 2026	69.30	69.61	69.05	69.43	69.43	0.10%	16,511,804
Jan 13, 2026	69.37	69.64	69.07	69.36	69.36	0.20%	12,228,557
Jan 12, 2026	68.76	69.27	68.60	69.22	69.22	0.16%	9,556,162
Jan 9, 2026	68.76	69.20	68.53	69.11	69.11	0.88%	13,862,215
Jan 8, 2026	68.06	68.66	67.99	68.51	68.51	0.37%	12,323,648
Jan 7, 2026	68.80	68.87	68.09	68.26	68.26	-0.73%	14,089,922
Jan 6, 2026	67.63	68.82	67.50	68.76	68.76	1.45%	12,357,568
Jan 5, 2026	67.09	68.01	67.01	67.78	67.78	1.30%	14,396,096
Jan 2, 2026	66.28	67.02	66.01	66.91	66.91	1.38%	12,861,925
Dec 31, 2025	66.66	66.71	65.99	66.00	66.00	-1.05%	6,851,976
Dec 30, 2025	66.95	66.99	66.66	66.70	66.70	-0.34%	5,529,853
Dec 29, 2025	67.12	67.41	66.79	66.93	66.93	-0.59%	6,207,384
Dec 26, 2025	67.32	67.36	67.08	67.33	67.33	0.01%	5,303,197
Dec 24, 2025	67.26	67.46	67.11	67.32	67.32	0.15%	3,714,468
Dec 23, 2025	67.29	67.50	67.03	67.22	67.22	-0.30%	6,963,499
Dec 22, 2025	67.19	67.64	67.14	67.42	67.42	0.85%	7,606,136
Dec 19, 2025	66.40	66.95	66.34	66.85	66.85	0.81%	13,992,012
Dec 18, 2025	66.57	66.95	66.14	66.31	66.31	0.50%	10,645,731
Dec 17, 2025	66.37	66.94	65.92	65.98	65.98	-0.45%	12,255,382
Dec 16, 2025	66.71	66.87	65.95	66.28	66.28	-1.15%	10,478,151
Dec 15, 2025	67.50	67.60	66.82	67.05	66.72	-0.18%	8,839,052
Dec 12, 2025	68.17	68.22	66.99	67.17	66.84	-1.31%	9,835,006
Dec 11, 2025	67.33	68.15	67.33	68.06	67.73	0.95%	10,512,659
Dec 10, 2025	66.25	67.63	66.20	67.42	67.09	1.89%	12,701,275
Dec 9, 2025	66.09	66.70	66.05	66.17	65.84	-0.06%	10,022,062
Dec 8, 2025	66.61	66.65	66.10	66.21	65.88	-0.50%	7,480,226
Dec 5, 2025	66.57	66.89	66.39	66.54	66.21	0.03%	6,527,843
Dec 4, 2025	66.14	66.71	66.09	66.52	66.19	0.50%	7,207,081
Dec 3, 2025	65.70	66.27	65.66	66.19	65.86	0.70%	7,287,682
Dec 2, 2025	66.25	66.28	65.71	65.73	65.41	-0.35%	7,272,489
Dec 1, 2025	65.66	66.44	65.66	65.96	65.64	-0.57%	7,488,498
Nov 28, 2025	66.16	66.42	65.98	66.34	66.01	0.53%	4,612,982
Nov 26, 2025	65.59	66.45	65.53	65.99	65.67	0.59%	7,187,064
Nov 25, 2025	64.48	65.68	64.41	65.60	65.28	1.86%	10,242,467

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.