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

65.87
-1.48 (-2.20%)
NYSE · Last Trade: Mar 22nd, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202667.1267.2865.3965.8718,758,48865.87
3/19/202666.4367.7466.3667.3518,273,19367.35
3/18/202667.5468.0567.1767.1914,167,01667.19
3/17/202667.5168.1967.2167.829,980,59267.82
3/16/202667.6068.1667.3367.3713,192,94867.37
3/13/202667.4367.7966.6966.9021,042,49166.90
3/12/202667.6367.9366.9267.0031,759,81167.00
3/11/202668.2668.7667.9068.3716,590,46068.37
3/10/202668.8369.7068.4868.5725,547,17868.57
3/09/202667.6469.0566.6768.8938,535,84768.89
3/06/202668.7268.7567.8968.2221,888,91068.22
3/05/202670.2870.8569.3569.8620,249,99469.86
3/04/202671.2171.4370.3170.8618,830,71270.86
3/03/202670.4471.1669.2570.8628,534,40270.86
3/02/202670.8772.2570.8772.1022,807,04072.10
2/27/202671.3271.5070.8271.4913,879,82671.49
2/26/202672.0472.3171.2672.0713,589,67272.07
2/25/202672.0072.0171.2571.789,164,38371.78
2/24/202670.8771.6370.7671.5112,041,61471.51
2/23/202671.8271.9470.4570.8720,312,43570.87
2/20/202671.4972.5671.4272.1124,763,11572.11
2/19/202671.4171.7071.1771.6614,740,59171.66
2/18/202671.4372.1971.1871.6714,136,04371.67
2/17/202671.1872.2770.4771.3723,623,35471.37
2/13/202670.5671.6370.1271.2422,535,96071.24
2/12/202672.0472.5570.1970.5426,478,40570.54
2/11/202672.1172.4271.1771.5912,855,19171.59
2/10/202671.7872.1071.6271.7612,931,12371.76
2/09/202671.6171.9871.3471.7912,299,24571.79
2/06/202670.4171.8270.3271.7322,983,06771.73
2/05/202669.2970.1469.2469.5324,472,59969.53
2/04/202669.7670.3069.0569.9030,979,76669.90
2/03/202669.4969.9568.6069.3824,807,94469.38
2/02/202668.4369.5068.3569.2514,717,99769.25
1/30/202668.8869.4468.2368.6724,854,12968.67
1/29/202669.7269.8168.4769.3025,218,42769.30
1/28/202669.8169.9169.2869.4516,324,69569.45
1/27/202669.7069.7069.3469.6110,027,51369.61
1/26/202669.7870.0769.4269.6114,937,20969.61
1/23/202670.2670.3169.3969.6414,135,07069.64
1/22/202670.7971.0470.2170.3513,564,25770.35
1/21/202669.6370.6969.5370.3427,444,87670.34
1/20/202669.1369.8168.9069.0918,564,56569.09
1/16/202670.2370.3469.8670.0614,889,36670.06
1/15/202669.8370.5169.8170.2414,132,47370.24
1/14/202669.3069.6169.0569.4316,511,96469.43
1/13/202669.3769.6469.0769.3612,228,58469.36
1/12/202668.7669.2768.6069.229,556,61069.22
1/09/202668.7669.2068.5369.1113,862,65469.11
1/08/202668.0668.6667.9968.5112,323,80068.51
1/07/202668.8068.8768.0868.2614,089,84768.26
1/06/202667.6368.8267.5068.7612,358,67368.76
1/05/202667.0968.0067.0167.7814,397,05967.78
1/02/202666.2867.0266.0166.9112,863,90866.91
12/31/202566.6666.7065.9966.006,853,80966.00
12/30/202566.9566.9966.6666.705,540,07566.70
12/29/202567.1267.4166.7966.936,271,92166.93
12/26/202567.3267.3667.0867.335,353,32567.33
12/24/202567.2667.4667.1167.323,723,83867.32
12/23/202567.2967.5067.0367.226,963,50067.22
12/22/202567.1967.6467.1467.427,629,10867.42