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

IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	70.82	70.88	70.33	70.45	70.45	-0.31%	5,399,805
Apr 9, 2026	70.21	70.97	70.13	70.67	70.67	0.20%	7,976,085
Apr 8, 2026	70.49	70.96	70.15	70.53	70.53	2.89%	10,843,601
Apr 7, 2026	68.24	68.89	68.08	68.55	68.55	0.13%	11,137,044
Apr 6, 2026	68.07	68.50	67.70	68.46	68.46	0.41%	8,743,902
Apr 2, 2026	67.07	68.80	66.89	68.18	68.18	0.12%	14,806,701
Apr 1, 2026	67.97	68.57	67.90	68.10	68.10	0.84%	12,967,429
Mar 31, 2026	66.36	67.95	66.20	67.53	67.53	2.96%	23,801,591
Mar 30, 2026	66.79	66.82	65.37	65.59	65.59	-0.79%	16,261,611
Mar 27, 2026	66.91	67.01	65.97	66.11	66.11	-1.64%	16,051,827
Mar 26, 2026	67.54	68.28	67.17	67.21	67.21	-1.48%	18,992,122
Mar 25, 2026	68.38	68.60	67.43	68.22	68.22	0.87%	14,021,716
Mar 24, 2026	66.56	67.99	66.46	67.63	67.63	0.82%	17,808,133
Mar 23, 2026	67.18	68.17	66.84	67.08	67.08	1.84%	28,371,808
Mar 20, 2026	67.12	67.29	65.39	65.87	65.87	-2.20%	18,579,812
Mar 19, 2026	66.43	67.74	66.36	67.35	67.35	0.24%	18,272,089
Mar 18, 2026	67.54	68.05	67.17	67.19	67.19	-0.93%	14,166,790
Mar 17, 2026	67.51	68.19	67.21	67.82	67.82	0.67%	9,983,410
Mar 16, 2026	67.60	68.16	67.33	67.37	67.21	0.70%	13,192,951
Mar 13, 2026	67.43	67.79	66.69	66.90	66.74	-0.15%	21,042,487
Mar 12, 2026	67.63	67.93	66.92	67.00	66.84	-2.00%	31,759,907
Mar 11, 2026	68.26	68.76	67.90	68.37	68.21	-0.29%	16,592,040
Mar 10, 2026	68.83	69.70	68.48	68.57	68.41	-0.46%	25,547,243
Mar 9, 2026	67.65	69.05	66.67	68.89	68.73	0.98%	38,535,847
Mar 6, 2026	68.72	68.75	67.89	68.22	68.06	-2.35%	21,876,228
Mar 5, 2026	70.28	70.85	69.35	69.86	69.70	-1.41%	20,250,317
Mar 4, 2026	71.21	71.43	70.31	70.86	70.69	-	18,828,817
Mar 3, 2026	70.44	71.16	69.25	70.86	70.69	-1.72%	28,534,510
Mar 2, 2026	70.87	72.25	70.87	72.10	71.93	0.85%	22,807,448
Feb 27, 2026	71.32	71.50	70.82	71.49	71.32	-0.80%	13,879,824
Feb 26, 2026	72.04	72.31	71.26	72.07	71.90	0.40%	13,590,391
Feb 25, 2026	72.00	72.01	71.25	71.78	71.61	0.38%	9,164,715
Feb 24, 2026	70.87	71.63	70.76	71.51	71.34	0.90%	12,041,624
Feb 23, 2026	71.82	71.94	70.45	70.87	70.70	-1.72%	20,313,009
Feb 20, 2026	71.49	72.56	71.42	72.11	71.94	0.63%	24,763,112
Feb 19, 2026	71.41	71.70	71.17	71.66	71.49	-0.01%	14,740,944
Feb 18, 2026	71.43	72.19	71.18	71.67	71.50	0.42%	14,136,063
Feb 17, 2026	71.19	72.27	70.47	71.37	71.20	0.18%	23,625,102
Feb 13, 2026	70.56	71.63	70.12	71.24	71.07	0.99%	22,535,958
Feb 12, 2026	72.04	72.55	70.20	70.54	70.38	-1.47%	26,479,523
Feb 11, 2026	72.11	72.42	71.17	71.59	71.42	-0.24%	12,855,432
Feb 10, 2026	71.78	72.10	71.62	71.76	71.59	-0.04%	12,931,125
Feb 9, 2026	71.61	71.99	71.34	71.79	71.62	0.08%	12,300,014
Feb 6, 2026	70.41	71.82	70.32	71.73	71.56	3.16%	22,983,065
Feb 5, 2026	69.29	70.14	69.24	69.53	69.37	-0.53%	24,480,149
Feb 4, 2026	69.76	70.30	69.05	69.90	69.74	0.75%	30,979,999
Feb 3, 2026	69.49	69.96	68.60	69.38	69.22	0.19%	24,808,987
Feb 2, 2026	68.43	69.51	68.35	69.25	69.09	0.84%	14,718,222
Jan 30, 2026	68.88	69.44	68.23	68.67	68.51	-0.91%	24,854,122
Jan 29, 2026	69.72	69.81	68.48	69.30	69.14	-0.22%	25,218,831

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.