iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
65.73
+0.93 (1.44%)
At close: Sep 4, 2025, 4:00 PM
65.80
+0.07 (0.11%)
After-hours: Sep 4, 2025, 4:47 PM EDT
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.00 | 65.74 | 64.77 | 65.73 | - | 1.44% | 4,938,184 |
| Sep 3, 2025 | 64.77 | 65.21 | 64.43 | 64.80 | 64.80 | -0.17% | 8,438,842 |
| Sep 2, 2025 | 64.46 | 64.94 | 64.33 | 64.91 | 64.91 | -0.38% | 8,959,923 |
| Aug 29, 2025 | 65.53 | 65.64 | 64.96 | 65.16 | 65.16 | -0.53% | 7,881,101 |
| Aug 28, 2025 | 65.61 | 65.64 | 65.15 | 65.51 | 65.51 | 0.12% | 5,550,372 |
| Aug 27, 2025 | 64.92 | 65.55 | 64.84 | 65.43 | 65.43 | 0.69% | 8,891,174 |
| Aug 26, 2025 | 64.88 | 65.19 | 64.82 | 64.98 | 64.98 | 0.42% | 6,667,695 |
| Aug 25, 2025 | 65.08 | 65.11 | 64.70 | 64.71 | 64.71 | -0.77% | 5,878,169 |
| Aug 22, 2025 | 63.75 | 65.47 | 63.71 | 65.21 | 65.21 | 2.77% | 9,133,467 |
| Aug 21, 2025 | 63.22 | 63.59 | 63.06 | 63.45 | 63.45 | -0.16% | 5,321,272 |
| Aug 20, 2025 | 63.68 | 63.87 | 63.20 | 63.55 | 63.55 | -0.41% | 8,627,072 |
| Aug 19, 2025 | 63.70 | 64.34 | 63.61 | 63.81 | 63.81 | 0.19% | 6,301,308 |
| Aug 18, 2025 | 63.56 | 63.72 | 63.46 | 63.69 | 63.69 | 0.25% | 6,484,951 |
| Aug 15, 2025 | 63.90 | 63.96 | 63.49 | 63.53 | 63.53 | -0.53% | 5,141,280 |
| Aug 14, 2025 | 63.99 | 64.02 | 63.52 | 63.87 | 63.87 | -1.28% | 5,946,193 |
| Aug 13, 2025 | 63.93 | 64.73 | 63.80 | 64.70 | 64.70 | 1.55% | 5,592,569 |
| Aug 12, 2025 | 62.63 | 63.74 | 62.51 | 63.71 | 63.71 | 2.28% | 5,773,604 |
| Aug 11, 2025 | 62.61 | 62.82 | 62.17 | 62.29 | 62.29 | -0.38% | 5,053,156 |
| Aug 8, 2025 | 62.77 | 62.94 | 62.43 | 62.53 | 62.53 | -0.02% | 4,751,788 |
| Aug 7, 2025 | 63.32 | 63.34 | 62.26 | 62.54 | 62.54 | -0.19% | 8,102,375 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.47 | 62.66 | 62.66 | -0.32% | 6,366,477 |
| 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 |