iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
77.59
-0.89 (-1.13%)
Aug 18, 2026, 11:37 AM EDT - Market open
IJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.02 | 78.24 | 77.68 | 77.59 | - | -1.13% | 1,649,346 |
| Aug 17, 2026 | 78.55 | 78.65 | 78.35 | 78.48 | 78.48 | -0.24% | 9,200,919 |
| Aug 14, 2026 | 78.41 | 78.71 | 78.17 | 78.67 | 78.67 | 0.32% | 4,644,517 |
| Aug 13, 2026 | 78.28 | 78.50 | 78.08 | 78.42 | 78.42 | 0.46% | 4,149,498 |
| Aug 12, 2026 | 78.28 | 78.30 | 77.70 | 78.06 | 78.06 | 0.37% | 5,689,320 |
| Aug 11, 2026 | 77.71 | 78.16 | 77.62 | 77.77 | 77.77 | 0.30% | 4,276,440 |
| Aug 10, 2026 | 77.76 | 77.86 | 77.46 | 77.54 | 77.54 | -0.32% | 4,959,190 |
| Aug 7, 2026 | 77.39 | 77.99 | 77.27 | 77.79 | 77.79 | 1.36% | 6,180,309 |
| Aug 6, 2026 | 77.08 | 77.59 | 76.72 | 76.75 | 76.75 | -0.32% | 4,703,143 |
| Aug 5, 2026 | 77.64 | 77.93 | 76.99 | 77.00 | 77.00 | -0.62% | 5,589,571 |
| Aug 4, 2026 | 76.54 | 77.61 | 76.23 | 77.48 | 77.48 | 1.80% | 8,167,056 |
| Aug 3, 2026 | 75.33 | 76.15 | 75.26 | 76.11 | 76.11 | 1.12% | 6,141,749 |
| Jul 31, 2026 | 75.77 | 75.83 | 74.66 | 75.27 | 75.27 | -0.11% | 6,368,163 |
| Jul 30, 2026 | 75.44 | 75.48 | 74.48 | 75.35 | 75.35 | 0.83% | 5,156,036 |
| Jul 29, 2026 | 75.73 | 75.87 | 74.64 | 74.73 | 74.73 | -1.71% | 10,711,012 |
| Jul 28, 2026 | 75.80 | 76.13 | 75.58 | 76.03 | 76.03 | 0.04% | 4,689,115 |
| Jul 27, 2026 | 76.22 | 76.59 | 75.48 | 76.00 | 76.00 | 0.30% | 4,772,821 |
| Jul 24, 2026 | 75.76 | 76.29 | 75.50 | 75.77 | 75.77 | 0.42% | 6,234,828 |
| Jul 23, 2026 | 75.30 | 75.74 | 75.01 | 75.45 | 75.45 | -0.32% | 5,824,084 |
| Jul 22, 2026 | 75.61 | 76.13 | 75.61 | 75.69 | 75.69 | -0.04% | 5,900,989 |
| Jul 21, 2026 | 75.38 | 75.78 | 74.96 | 75.72 | 75.72 | 1.05% | 4,525,936 |
| Jul 20, 2026 | 75.78 | 75.95 | 74.93 | 74.93 | 74.93 | -0.81% | 5,780,062 |
| Jul 17, 2026 | 75.30 | 76.05 | 75.13 | 75.54 | 75.54 | -0.59% | 6,225,227 |
| Jul 16, 2026 | 75.27 | 76.26 | 75.25 | 75.99 | 75.99 | 0.48% | 4,969,409 |
| Jul 15, 2026 | 75.85 | 76.03 | 75.21 | 75.63 | 75.63 | 0.08% | 5,413,011 |
| Jul 14, 2026 | 75.73 | 76.07 | 75.36 | 75.57 | 75.57 | 0.44% | 7,270,888 |
| Jul 13, 2026 | 75.54 | 75.83 | 75.07 | 75.24 | 75.24 | -0.57% | 6,080,992 |
| Jul 10, 2026 | 75.83 | 75.97 | 75.14 | 75.67 | 75.67 | -0.04% | 6,713,041 |
| Jul 9, 2026 | 75.31 | 76.13 | 75.21 | 75.70 | 75.70 | 1.30% | 4,690,876 |
| Jul 8, 2026 | 75.07 | 75.07 | 74.08 | 74.73 | 74.73 | -0.98% | 5,646,957 |
| Jul 7, 2026 | 76.21 | 76.42 | 75.30 | 75.47 | 75.47 | -1.24% | 5,118,102 |
| Jul 6, 2026 | 76.22 | 76.69 | 76.20 | 76.42 | 76.42 | 0.43% | 4,076,380 |
| Jul 2, 2026 | 76.87 | 77.28 | 75.40 | 76.09 | 76.09 | -0.46% | 8,272,146 |
| Jul 1, 2026 | 76.74 | 77.17 | 76.27 | 76.44 | 76.44 | -0.87% | 5,631,922 |
| Jun 30, 2026 | 76.60 | 77.22 | 76.38 | 77.11 | 77.11 | 0.76% | 6,632,131 |
| Jun 29, 2026 | 76.31 | 76.54 | 75.60 | 76.53 | 76.53 | 0.41% | 6,294,729 |
| Jun 26, 2026 | 76.02 | 76.51 | 75.76 | 76.22 | 76.22 | -0.31% | 8,850,608 |
| Jun 25, 2026 | 76.36 | 77.12 | 76.07 | 76.46 | 76.46 | 0.92% | 6,470,546 |
| Jun 24, 2026 | 75.42 | 76.27 | 75.40 | 75.76 | 75.76 | 0.61% | 7,514,586 |
| Jun 23, 2026 | 75.00 | 75.91 | 74.79 | 75.30 | 75.30 | -1.01% | 5,886,054 |
| Jun 22, 2026 | 75.92 | 76.30 | 75.80 | 76.07 | 76.07 | 0.38% | 6,324,566 |
| 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 |