iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
75.47
-0.56 (-0.74%)
Jul 29, 2026, 9:57 AM EDT - Market open
IJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 75.76 | 75.82 | 75.61 | 75.81 | - | -0.30% | 402,534 |
| 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 |
| 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 |