iShares Core S&P Mid-Cap ETF (LON:0JG6)
London · Delayed Price · Currency is GBP · Price in USD 73.53
+0.25 (0.34%)
At close: Sep 22, 2026
LON:0JG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.64 | 73.66 | 73.38 | 73.53 | 73.53 | 0.34% | 1,958 |
| Sep 21, 2026 | 73.49 | 73.49 | 73.12 | 73.28 | 73.28 | 0.59% | 212 |
| Sep 18, 2026 | 72.74 | 72.92 | 72.74 | 72.85 | 72.85 | -0.88% | 5,480 |
| Sep 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.10% | 3 |
| Sep 16, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.16% | - |
| Sep 15, 2026 | 73.65 | 73.65 | 73.31 | 73.31 | 73.31 | -0.54% | 8 |
| Sep 14, 2026 | 73.85 | 74.10 | 73.85 | 73.94 | 73.71 | -0.76% | 2,851 |
| Sep 11, 2026 | 74.51 | 74.51 | 74.50 | 74.50 | 74.27 | 0.84% | - |
| Sep 10, 2026 | 73.89 | 73.89 | 73.88 | 73.88 | 73.66 | -1.81% | 130 |
| Sep 9, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.01 | -0.46% | 429 |
| Sep 8, 2026 | 75.82 | 75.96 | 75.59 | 75.59 | 75.36 | -0.25% | 2,343 |
| Sep 4, 2026 | 75.58 | 75.92 | 75.49 | 75.78 | 75.55 | 0.14% | 1,503 |
| Sep 3, 2026 | 75.58 | 75.68 | 75.58 | 75.68 | 75.45 | 0.92% | 400 |
| Sep 2, 2026 | 75.15 | 75.15 | 74.99 | 74.99 | 74.76 | 0.51% | 7 |
| Sep 1, 2026 | 74.96 | 75.03 | 74.50 | 74.61 | 74.38 | -0.85% | 1,538 |
| Aug 31, 2026 | 75.24 | 75.25 | 75.24 | 75.25 | 75.02 | -0.70% | 70 |
| Aug 28, 2026 | 76.76 | 76.76 | 75.78 | 75.78 | 75.55 | -1.29% | 12,180 |
| Aug 27, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.54 | - | 172 |
| Aug 26, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.53 | 0.86% | 200 |
| Aug 25, 2026 | 76.55 | 76.55 | 76.12 | 76.12 | 75.89 | 0.04% | 4,351 |
| Aug 24, 2026 | 76.59 | 76.62 | 76.09 | 76.09 | 75.86 | -0.97% | 2,067 |
| Aug 21, 2026 | 76.86 | 76.86 | 76.83 | 76.83 | 76.60 | - | 3,100 |
| Aug 20, 2026 | 76.71 | 76.83 | 76.70 | 76.83 | 76.60 | -0.72% | 361 |
| Aug 19, 2026 | 77.83 | 77.84 | 77.18 | 77.39 | 77.15 | -0.34% | 23,008 |
| Aug 18, 2026 | 78.15 | 78.16 | 77.65 | 77.65 | 77.41 | -1.10% | 4,353 |
| Aug 17, 2026 | 78.49 | 78.51 | 78.48 | 78.51 | 78.27 | -0.08% | 2,389 |
| Aug 14, 2026 | 78.54 | 78.58 | 78.53 | 78.57 | 78.33 | 0.26% | 1,622 |
| Aug 13, 2026 | 78.39 | 78.39 | 78.37 | 78.37 | 78.13 | 0.67% | 112 |
| Aug 11, 2026 | 77.71 | 78.02 | 77.71 | 77.85 | 77.61 | 0.29% | 5,200 |
| Aug 10, 2026 | 77.79 | 77.79 | 77.63 | 77.63 | 77.39 | 0.81% | 2,101 |
| Aug 6, 2026 | 77.28 | 77.28 | 77.00 | 77.00 | 76.76 | -0.25% | 1,319 |
| Aug 5, 2026 | 77.18 | 77.19 | 77.18 | 77.19 | 76.95 | -0.37% | - |
| Aug 4, 2026 | 76.50 | 77.48 | 76.50 | 77.48 | 77.24 | 2.05% | 81 |
| Aug 3, 2026 | 75.38 | 76.10 | 75.38 | 75.92 | 75.69 | 0.93% | 1,301 |
| Jul 31, 2026 | 75.73 | 75.80 | 75.15 | 75.22 | 74.99 | 0.87% | 1,504 |
| Jul 30, 2026 | 75.43 | 75.43 | 74.57 | 74.57 | 74.34 | -1.13% | 11,353 |
| Jul 29, 2026 | 74.70 | 75.42 | 74.70 | 75.42 | 75.19 | -0.83% | 1,778 |
| Jul 28, 2026 | 75.93 | 76.05 | 75.66 | 76.05 | 75.82 | 0.58% | 18 |
| Jul 27, 2026 | 76.21 | 76.36 | 75.61 | 75.61 | 75.38 | -0.43% | 65 |
| Jul 24, 2026 | 75.77 | 75.94 | 75.77 | 75.94 | 75.71 | 0.80% | 2,514 |
| Jul 23, 2026 | 75.40 | 75.71 | 75.33 | 75.33 | 75.10 | -0.76% | 3,338 |
| Jul 22, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.68 | 0.86% | 8 |
| Jul 21, 2026 | 75.38 | 75.42 | 75.26 | 75.26 | 75.03 | -0.54% | 2,330 |
| Jul 20, 2026 | 75.80 | 75.87 | 75.67 | 75.67 | 75.44 | -0.03% | 39 |
| Jul 17, 2026 | 75.69 | 75.70 | 75.69 | 75.69 | 75.46 | -0.16% | 900 |
| Jul 16, 2026 | 75.81 | 76.17 | 75.81 | 75.81 | 75.58 | 0.37% | 78 |
| Jul 15, 2026 | 75.85 | 75.85 | 75.27 | 75.53 | 75.30 | -0.38% | 2 |
| Jul 14, 2026 | 75.77 | 75.84 | 75.77 | 75.82 | 75.59 | 0.80% | 2 |
| Jul 13, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 74.99 | -0.61% | 100 |
| Jul 10, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.44 | 0.01% | 4 |