iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
58.66
+0.31 (0.53%)
Apr 1, 2025, 4:00 PM EDT - Market closed
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 58.19 | 58.88 | 57.65 | 58.53 | - | 0.30% | 6,049,971 |
| 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 |
| Feb 10, 2025 | 64.42 | 64.45 | 63.84 | 64.12 | 63.94 | 0.11% | 28,784,060 |
| Feb 7, 2025 | 64.88 | 64.88 | 63.96 | 64.05 | 63.87 | -1.28% | 8,872,950 |
| Feb 6, 2025 | 65.18 | 65.26 | 64.40 | 64.88 | 64.70 | -0.03% | 5,482,640 |
| Feb 5, 2025 | 64.57 | 64.90 | 64.20 | 64.90 | 64.72 | 0.90% | 6,383,286 |
| Feb 4, 2025 | 63.85 | 64.36 | 63.80 | 64.32 | 64.14 | 0.64% | 7,998,884 |
| Feb 3, 2025 | 63.32 | 64.31 | 63.03 | 63.91 | 63.73 | -1.14% | 11,917,540 |
| Jan 31, 2025 | 65.32 | 65.56 | 64.56 | 64.65 | 64.47 | -0.92% | 7,540,414 |
| Jan 30, 2025 | 65.07 | 65.59 | 63.23 | 65.25 | 65.07 | 1.10% | 7,518,130 |
| Jan 29, 2025 | 64.73 | 65.12 | 64.26 | 64.54 | 64.36 | -0.39% | 9,199,443 |
| Jan 28, 2025 | 64.82 | 64.99 | 64.48 | 64.79 | 64.61 | 0.12% | 7,297,641 |
| Jan 27, 2025 | 64.72 | 65.23 | 64.39 | 64.71 | 64.53 | -1.06% | 9,220,103 |
| Jan 24, 2025 | 65.48 | 65.62 | 65.25 | 65.40 | 65.22 | -0.14% | 7,349,578 |
| Jan 23, 2025 | 65.30 | 65.58 | 65.02 | 65.49 | 65.31 | 0.02% | 10,442,532 |
| Jan 22, 2025 | 65.78 | 65.91 | 65.41 | 65.48 | 65.30 | -0.49% | 8,071,466 |
| Jan 21, 2025 | 65.18 | 65.80 | 65.18 | 65.80 | 65.62 | 1.70% | 7,655,052 |