iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
73.92
+0.59 (0.80%)
At close: Nov 2, 2026, 4:00 PM EST
73.82
-0.10 (-0.14%)
Pre-market: Nov 3, 2026, 7:17 AM EST
IJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 73.86 | 74.59 | 73.75 | 73.92 | 73.92 | 0.80% | 8,302,959 |
| Oct 30, 2026 | 73.69 | 74.01 | 72.75 | 73.33 | 73.33 | -1.17% | 7,753,156 |
| Oct 29, 2026 | 73.38 | 74.31 | 73.36 | 74.20 | 74.20 | 1.16% | 5,717,089 |
| Oct 28, 2026 | 73.45 | 73.48 | 72.87 | 73.35 | 73.35 | 0.18% | 6,713,306 |
| Oct 27, 2026 | 73.09 | 73.27 | 72.71 | 73.22 | 73.22 | 0.43% | 5,206,336 |
| Oct 26, 2026 | 72.63 | 73.27 | 72.60 | 72.91 | 72.91 | 0.75% | 6,129,457 |
| Oct 23, 2026 | 72.33 | 72.63 | 71.87 | 72.37 | 72.37 | -0.59% | 5,355,874 |
| Oct 22, 2026 | 72.63 | 72.86 | 72.14 | 72.80 | 72.80 | -0.80% | 8,796,562 |
| Oct 21, 2026 | 73.47 | 73.67 | 73.07 | 73.39 | 73.39 | 0.41% | 6,771,947 |
| Oct 20, 2026 | 72.32 | 73.38 | 72.29 | 73.09 | 73.09 | 0.98% | 7,258,773 |
| Oct 19, 2026 | 72.67 | 72.78 | 72.24 | 72.38 | 72.38 | 0.04% | 8,551,083 |
| Oct 16, 2026 | 73.19 | 73.46 | 72.12 | 72.35 | 72.35 | -0.93% | 8,878,312 |
| Oct 15, 2026 | 72.25 | 73.05 | 71.94 | 73.03 | 73.03 | 1.05% | 7,185,214 |
| Oct 14, 2026 | 72.62 | 72.96 | 71.88 | 72.27 | 72.27 | -1.35% | 7,148,602 |
| Oct 13, 2026 | 73.24 | 73.46 | 72.66 | 73.26 | 73.26 | 0.14% | 6,483,997 |
| Oct 12, 2026 | 73.39 | 73.50 | 73.13 | 73.16 | 73.16 | -0.37% | 3,855,647 |
| Oct 9, 2026 | 73.33 | 73.62 | 72.91 | 73.43 | 73.43 | 0.55% | 6,054,541 |
| Oct 8, 2026 | 72.41 | 73.12 | 72.36 | 73.03 | 73.03 | 0.37% | 7,738,677 |
| Oct 7, 2026 | 73.30 | 73.36 | 72.49 | 72.76 | 72.76 | -1.68% | 6,891,061 |
| Oct 6, 2026 | 74.05 | 74.35 | 73.90 | 74.00 | 74.00 | 0.43% | 5,629,498 |
| Oct 5, 2026 | 73.39 | 74.12 | 72.85 | 73.68 | 73.68 | 0.40% | 10,192,610 |
| Oct 2, 2026 | 73.35 | 73.81 | 73.25 | 73.39 | 73.39 | 0.95% | 9,227,571 |
| Oct 1, 2026 | 71.98 | 72.86 | 71.55 | 72.70 | 72.70 | 1.04% | 13,572,913 |
| Sep 30, 2026 | 72.57 | 72.59 | 71.95 | 71.95 | 71.95 | -0.58% | 9,598,454 |
| Sep 29, 2026 | 72.48 | 72.71 | 71.94 | 72.37 | 72.37 | -0.10% | 10,047,571 |
| Sep 28, 2026 | 72.58 | 72.79 | 72.08 | 72.44 | 72.44 | -0.75% | 12,015,907 |
| Sep 25, 2026 | 72.86 | 73.18 | 72.51 | 72.99 | 72.99 | 0.36% | 6,783,514 |
| Sep 24, 2026 | 72.76 | 73.02 | 72.38 | 72.73 | 72.73 | -0.41% | 6,746,442 |
| Sep 23, 2026 | 73.28 | 73.61 | 73.01 | 73.03 | 73.03 | -0.60% | 8,573,920 |
| Sep 22, 2026 | 73.64 | 73.77 | 73.24 | 73.47 | 73.47 | 0.30% | 6,533,061 |
| Sep 21, 2026 | 73.49 | 73.50 | 73.04 | 73.25 | 73.25 | 0.37% | 7,230,364 |
| Sep 18, 2026 | 73.38 | 73.38 | 72.72 | 72.98 | 72.98 | -0.31% | 9,234,495 |
| Sep 17, 2026 | 73.77 | 73.81 | 73.18 | 73.21 | 73.21 | 0.56% | 11,667,249 |
| Sep 16, 2026 | 73.37 | 73.75 | 72.15 | 72.80 | 72.80 | -0.59% | 8,462,048 |
| Sep 15, 2026 | 73.63 | 73.74 | 73.11 | 73.23 | 73.23 | -0.45% | 5,579,550 |
| Sep 14, 2026 | 73.90 | 74.17 | 73.71 | 73.79 | 73.56 | -0.87% | 7,277,718 |
| Sep 11, 2026 | 74.51 | 74.68 | 74.20 | 74.44 | 74.21 | 0.79% | 5,740,077 |
| Sep 10, 2026 | 74.16 | 74.41 | 73.76 | 73.86 | 73.63 | -0.94% | 5,299,723 |
| Sep 9, 2026 | 75.15 | 75.29 | 74.51 | 74.56 | 74.33 | -1.06% | 4,732,059 |
| Sep 8, 2026 | 75.93 | 75.99 | 75.32 | 75.36 | 75.13 | -0.65% | 4,916,099 |
| Sep 4, 2026 | 75.40 | 76.06 | 75.31 | 75.85 | 75.62 | 0.13% | 4,760,249 |
| Sep 3, 2026 | 75.48 | 75.76 | 75.02 | 75.75 | 75.52 | 0.85% | 4,800,775 |
| Sep 2, 2026 | 74.70 | 75.20 | 74.61 | 75.11 | 74.88 | 0.68% | 5,272,233 |
| Sep 1, 2026 | 74.98 | 75.30 | 74.44 | 74.60 | 74.37 | -1.00% | 4,770,288 |
| Aug 31, 2026 | 75.70 | 75.75 | 75.20 | 75.35 | 75.12 | -0.54% | 5,591,407 |
| Aug 28, 2026 | 76.72 | 76.90 | 75.71 | 75.76 | 75.53 | -1.16% | 4,392,514 |
| Aug 27, 2026 | 76.69 | 76.83 | 76.33 | 76.65 | 76.42 | 0.04% | 3,851,212 |
| Aug 26, 2026 | 75.93 | 76.83 | 75.93 | 76.62 | 76.39 | 0.63% | 4,724,619 |
| Aug 25, 2026 | 76.51 | 76.53 | 75.87 | 76.14 | 75.91 | -0.08% | 17,687,531 |
| Aug 24, 2026 | 76.65 | 76.70 | 75.98 | 76.20 | 75.97 | -0.74% | 3,788,856 |