iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
72.44
-0.55 (-0.75%)
At close: Sep 28, 2026, 4:00 PM EDT
72.44
0.00 (0.00%)
After-hours: Sep 28, 2026, 5:25 PM EDT
IJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 76.86 | 76.92 | 76.43 | 76.77 | 76.54 | 0.52% | 4,590,499 |
| Aug 20, 2026 | 76.54 | 77.04 | 76.34 | 76.37 | 76.14 | -0.87% | 5,173,062 |
| Aug 19, 2026 | 77.81 | 77.88 | 76.92 | 77.04 | 76.80 | -0.26% | 5,288,412 |
| Aug 18, 2026 | 78.02 | 78.24 | 77.23 | 77.24 | 77.00 | -1.58% | 4,879,995 |
| Aug 17, 2026 | 78.55 | 78.65 | 78.35 | 78.48 | 78.24 | -0.24% | 9,210,013 |
| Aug 14, 2026 | 78.41 | 78.71 | 78.17 | 78.67 | 78.43 | 0.32% | 4,645,989 |
| Aug 13, 2026 | 78.28 | 78.50 | 78.08 | 78.42 | 78.18 | 0.46% | 4,152,084 |
| Aug 12, 2026 | 78.28 | 78.30 | 77.70 | 78.06 | 77.82 | 0.37% | 5,692,476 |
| Aug 11, 2026 | 77.71 | 78.16 | 77.62 | 77.77 | 77.53 | 0.30% | 4,299,923 |
| Aug 10, 2026 | 77.76 | 77.86 | 77.46 | 77.54 | 77.30 | -0.32% | 4,964,434 |
| Aug 7, 2026 | 77.39 | 77.99 | 77.27 | 77.79 | 77.55 | 1.36% | 6,180,479 |
| Aug 6, 2026 | 77.08 | 77.59 | 76.72 | 76.75 | 76.52 | -0.32% | 4,705,211 |
| Aug 5, 2026 | 77.64 | 77.93 | 76.99 | 77.00 | 76.76 | -0.62% | 5,597,846 |
| Aug 4, 2026 | 76.54 | 77.61 | 76.23 | 77.48 | 77.24 | 1.80% | 8,170,236 |
| Aug 3, 2026 | 75.33 | 76.15 | 75.26 | 76.11 | 75.88 | 1.12% | 6,141,858 |
| Jul 31, 2026 | 75.77 | 75.83 | 74.66 | 75.27 | 75.04 | -0.11% | 6,368,670 |
| Jul 30, 2026 | 75.44 | 75.48 | 74.48 | 75.35 | 75.12 | 0.83% | 5,163,059 |
| Jul 29, 2026 | 75.73 | 75.87 | 74.64 | 74.73 | 74.50 | -1.71% | 10,711,608 |
| Jul 28, 2026 | 75.80 | 76.13 | 75.58 | 76.03 | 75.80 | 0.04% | 4,691,174 |
| Jul 27, 2026 | 76.22 | 76.59 | 75.48 | 76.00 | 75.77 | 0.30% | 4,773,247 |
| Jul 24, 2026 | 75.76 | 76.29 | 75.50 | 75.77 | 75.54 | 0.42% | 6,240,413 |
| Jul 23, 2026 | 75.30 | 75.74 | 75.01 | 75.45 | 75.22 | -0.32% | 5,824,973 |
| Jul 22, 2026 | 75.61 | 76.13 | 75.61 | 75.69 | 75.46 | -0.04% | 5,904,857 |
| Jul 21, 2026 | 75.38 | 75.78 | 74.96 | 75.72 | 75.49 | 1.05% | 4,529,870 |
| Jul 20, 2026 | 75.78 | 75.95 | 74.93 | 74.93 | 74.70 | -0.81% | 7,060,204 |