iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
65.15
-0.73 (-1.11%)
At close: Oct 7, 2025, 4:00 PM EDT
65.34
+0.19 (0.29%)
Pre-market: Oct 8, 2025, 9:01 AM EDT
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 65.99 | 66.06 | 64.95 | 65.15 | 65.15 | -1.11% | 10,371,034 |
| Oct 6, 2025 | 66.10 | 66.19 | 65.61 | 65.88 | 65.88 | 0.17% | 7,051,722 |
| Oct 3, 2025 | 65.79 | 66.17 | 65.66 | 65.77 | 65.77 | 0.31% | 8,785,131 |
| Oct 2, 2025 | 65.48 | 65.64 | 65.03 | 65.57 | 65.57 | 0.12% | 8,534,094 |
| Oct 1, 2025 | 65.04 | 65.58 | 65.00 | 65.49 | 65.49 | 0.35% | 7,901,270 |
| Sep 30, 2025 | 65.16 | 65.35 | 64.67 | 65.26 | 65.26 | 0.11% | 7,768,869 |
| Sep 29, 2025 | 65.67 | 65.68 | 65.00 | 65.19 | 65.19 | -0.23% | 6,952,391 |
| Sep 26, 2025 | 64.87 | 65.37 | 64.74 | 65.34 | 65.34 | 1.02% | 7,579,800 |
| Sep 25, 2025 | 64.59 | 64.77 | 64.27 | 64.68 | 64.68 | -0.55% | 9,568,675 |
| Sep 24, 2025 | 65.65 | 65.81 | 65.04 | 65.04 | 65.04 | -0.75% | 7,274,004 |
| Sep 23, 2025 | 65.74 | 66.21 | 65.43 | 65.53 | 65.53 | -0.09% | 9,949,475 |
| Sep 22, 2025 | 65.43 | 65.73 | 65.20 | 65.59 | 65.59 | -0.03% | 7,598,496 |
| Sep 19, 2025 | 66.18 | 66.18 | 65.46 | 65.61 | 65.61 | -0.80% | 9,929,896 |
| Sep 18, 2025 | 65.63 | 66.24 | 65.49 | 66.14 | 66.14 | 1.27% | 8,944,540 |
| Sep 17, 2025 | 65.55 | 66.46 | 64.84 | 65.31 | 65.31 | -0.12% | 12,532,662 |
| Sep 16, 2025 | 65.62 | 65.71 | 65.05 | 65.39 | 65.39 | -0.61% | 6,859,769 |
| Sep 15, 2025 | 65.94 | 66.23 | 65.68 | 65.79 | 65.58 | 0.02% | 6,795,968 |
| Sep 12, 2025 | 66.29 | 66.45 | 65.77 | 65.78 | 65.57 | -1.10% | 8,308,037 |
| Sep 11, 2025 | 65.64 | 66.55 | 65.50 | 66.51 | 66.30 | 1.67% | 8,036,007 |
| Sep 10, 2025 | 65.47 | 65.89 | 65.18 | 65.42 | 65.21 | -0.05% | 6,809,468 |
| Sep 9, 2025 | 65.99 | 65.99 | 65.27 | 65.45 | 65.24 | -0.91% | 6,685,592 |
| Sep 8, 2025 | 66.15 | 66.16 | 65.61 | 66.05 | 65.84 | - | 7,757,942 |
| Sep 5, 2025 | 66.10 | 66.62 | 65.52 | 66.05 | 65.84 | 0.49% | 9,781,433 |
| Sep 4, 2025 | 65.00 | 65.74 | 64.77 | 65.73 | 65.52 | 1.44% | 4,953,246 |
| Sep 3, 2025 | 64.77 | 65.21 | 64.43 | 64.80 | 64.59 | -0.17% | 8,438,842 |
| Sep 2, 2025 | 64.46 | 64.94 | 64.33 | 64.91 | 64.70 | -0.38% | 8,959,923 |
| Aug 29, 2025 | 65.53 | 65.64 | 64.96 | 65.16 | 64.95 | -0.53% | 7,881,101 |
| Aug 28, 2025 | 65.61 | 65.64 | 65.15 | 65.51 | 65.30 | 0.12% | 5,550,372 |
| Aug 27, 2025 | 64.92 | 65.55 | 64.84 | 65.43 | 65.22 | 0.69% | 8,891,174 |
| Aug 26, 2025 | 64.88 | 65.19 | 64.82 | 64.98 | 64.77 | 0.42% | 6,667,695 |
| Aug 25, 2025 | 65.08 | 65.11 | 64.70 | 64.71 | 64.50 | -0.77% | 5,878,169 |
| Aug 22, 2025 | 63.75 | 65.47 | 63.71 | 65.21 | 65.00 | 2.77% | 9,133,467 |
| Aug 21, 2025 | 63.22 | 63.59 | 63.06 | 63.45 | 63.25 | -0.16% | 5,321,272 |
| Aug 20, 2025 | 63.68 | 63.87 | 63.20 | 63.55 | 63.35 | -0.41% | 8,627,072 |
| Aug 19, 2025 | 63.70 | 64.34 | 63.61 | 63.81 | 63.60 | 0.19% | 6,301,308 |
| Aug 18, 2025 | 63.56 | 63.72 | 63.46 | 63.69 | 63.48 | 0.25% | 6,484,951 |
| Aug 15, 2025 | 63.90 | 63.96 | 63.49 | 63.53 | 63.33 | -0.53% | 5,141,280 |
| Aug 14, 2025 | 63.99 | 64.02 | 63.52 | 63.87 | 63.66 | -1.28% | 5,946,193 |
| Aug 13, 2025 | 63.93 | 64.73 | 63.80 | 64.70 | 64.49 | 1.55% | 5,592,569 |
| Aug 12, 2025 | 62.63 | 63.74 | 62.51 | 63.71 | 63.50 | 2.28% | 5,773,604 |
| Aug 11, 2025 | 62.61 | 62.82 | 62.17 | 62.29 | 62.09 | -0.38% | 5,053,156 |
| Aug 8, 2025 | 62.77 | 62.94 | 62.43 | 62.53 | 62.33 | -0.02% | 4,751,788 |
| Aug 7, 2025 | 63.32 | 63.34 | 62.26 | 62.54 | 62.34 | -0.19% | 8,102,375 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.47 | 62.66 | 62.46 | -0.32% | 6,366,477 |
| Aug 5, 2025 | 62.98 | 63.09 | 62.32 | 62.86 | 62.66 | -0.06% | 5,985,108 |
| Aug 4, 2025 | 62.45 | 62.90 | 62.39 | 62.90 | 62.70 | 1.30% | 6,337,063 |
| Aug 1, 2025 | 62.33 | 62.37 | 61.29 | 62.09 | 61.89 | -1.49% | 9,370,928 |
| Jul 31, 2025 | 63.46 | 63.81 | 62.93 | 63.03 | 62.83 | -1.13% | 9,636,184 |
| Jul 30, 2025 | 64.29 | 64.42 | 63.41 | 63.75 | 63.54 | -0.62% | 8,235,393 |
| Jul 29, 2025 | 64.51 | 64.54 | 63.94 | 64.15 | 63.94 | -0.12% | 5,593,147 |