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

NYSEARCA: IJH · Real-Time Price · USD

75.78

+0.80 (1.07%)

At close: Jun 18, 2026, 4:00 PM EDT

75.67

-0.11 (-0.15%)

After-hours: Jun 18, 2026, 8:00 PM EDT

IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	75.66	75.90	75.22	75.78	75.78	1.07%	10,094,672
Jun 17, 2026	75.94	76.55	74.82	74.98	74.98	-1.25%	11,239,293
Jun 16, 2026	76.34	76.70	75.82	75.93	75.93	-0.30%	5,466,294
Jun 15, 2026	76.72	77.01	76.01	76.16	76.16	0.41%	8,905,837
Jun 12, 2026	75.93	76.41	75.48	76.04	75.85	0.72%	7,332,348
Jun 11, 2026	74.26	75.57	74.04	75.50	75.31	2.51%	14,601,593
Jun 10, 2026	74.56	75.28	73.61	73.65	73.47	-1.45%	11,756,791
Jun 9, 2026	74.73	75.61	73.09	74.73	74.54	0.84%	14,117,356
Jun 8, 2026	74.45	74.70	74.04	74.11	73.93	0.22%	9,497,676
Jun 5, 2026	74.90	75.03	73.69	73.95	73.77	-2.00%	7,706,040
Jun 4, 2026	75.15	75.65	75.02	75.46	75.27	0.44%	7,539,671
Jun 3, 2026	74.90	75.32	74.68	75.13	74.94	-0.12%	7,261,079
Jun 2, 2026	74.39	75.22	74.38	75.22	75.03	0.91%	5,393,780
Jun 1, 2026	74.20	74.77	73.93	74.54	74.35	-0.08%	7,606,689
May 29, 2026	74.54	74.82	74.25	74.60	74.41	0.20%	5,943,511
May 28, 2026	74.10	74.71	73.75	74.45	74.26	0.12%	7,767,765
May 27, 2026	74.88	74.88	74.30	74.36	74.17	-0.39%	7,257,878
May 26, 2026	74.09	74.66	73.87	74.65	74.46	1.56%	5,594,819
May 22, 2026	73.24	73.69	72.97	73.50	73.32	0.82%	7,428,094
May 21, 2026	72.36	73.11	71.86	72.90	72.72	0.15%	8,188,096
May 20, 2026	71.88	72.82	71.29	72.79	72.61	1.88%	8,133,017
May 19, 2026	71.84	71.93	71.14	71.45	71.27	-0.97%	6,613,479
May 18, 2026	72.50	72.81	71.90	72.15	71.97	-0.10%	7,271,017
May 15, 2026	72.87	72.89	72.12	72.22	72.04	-1.66%	7,889,918
May 14, 2026	73.53	73.79	73.13	73.44	73.26	0.42%	5,163,105
May 13, 2026	73.53	73.55	72.74	73.13	72.95	-0.27%	5,196,691
May 12, 2026	73.70	73.73	72.45	73.33	73.15	-0.62%	8,331,927
May 11, 2026	74.14	74.24	73.68	73.79	73.61	-0.27%	5,466,535
May 8, 2026	74.24	74.24	73.72	73.99	73.81	0.45%	7,454,559
May 7, 2026	75.05	75.15	73.58	73.66	73.48	-1.29%	9,713,405
May 6, 2026	74.30	74.72	74.03	74.62	74.43	1.84%	7,463,937
May 5, 2026	72.81	73.38	72.64	73.27	73.09	1.27%	4,972,832
May 4, 2026	72.61	73.04	72.02	72.35	72.17	-0.63%	9,189,279
May 1, 2026	73.12	73.21	72.67	72.81	72.63	0.05%	6,782,767
Apr 30, 2026	71.84	72.86	71.76	72.77	72.59	1.68%	8,384,730
Apr 29, 2026	72.08	72.23	71.27	71.57	71.39	-0.75%	8,224,945
Apr 28, 2026	72.70	72.93	71.90	72.11	71.93	-1.00%	7,462,641
Apr 27, 2026	72.88	73.29	72.57	72.84	72.66	0.07%	7,487,911
Apr 24, 2026	72.94	73.17	72.44	72.79	72.61	0.21%	5,802,177
Apr 23, 2026	72.61	72.99	71.82	72.64	72.46	-	10,281,109
Apr 22, 2026	73.69	73.72	72.47	72.64	72.46	-0.38%	5,559,028
Apr 21, 2026	73.56	74.03	72.74	72.92	72.74	-0.60%	10,200,361
Apr 20, 2026	72.69	73.41	72.69	73.36	73.18	0.63%	6,290,874
Apr 17, 2026	72.23	73.38	72.12	72.90	72.72	1.97%	7,333,074
Apr 16, 2026	71.49	71.89	71.23	71.49	71.31	0.18%	5,041,444
Apr 15, 2026	71.58	71.72	71.15	71.36	71.18	-0.29%	6,251,233
Apr 14, 2026	71.42	71.76	71.08	71.57	71.39	0.51%	4,720,386
Apr 13, 2026	70.21	71.26	70.12	71.21	71.03	1.08%	8,527,026
Apr 10, 2026	70.82	70.88	70.33	70.45	70.27	-0.31%	5,411,391
Apr 9, 2026	70.21	70.97	70.13	70.67	70.49	0.20%	7,993,556