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

75.78
+0.80 (1.07%)
NYSE· Last Trade: Jun 21st, 7:45 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202675.6575.9075.2275.7810,312,91975.78
6/17/202675.9376.5574.8274.9811,239,29474.98
6/16/202676.3476.7075.8275.935,465,40075.93
6/15/202676.7277.0176.0176.168,905,07276.16
6/12/202675.9376.4175.4876.047,332,34876.04
6/10/202674.5675.2873.6173.6511,756,71573.65
6/09/202674.7375.6173.0974.7314,117,35674.73
6/08/202674.4574.7074.0374.119,496,57274.11
6/05/202674.9075.0373.6973.957,706,04173.95
6/04/202675.1575.6475.0275.467,539,66975.46
6/03/202674.9075.3274.6775.137,261,08275.13
6/02/202674.3975.2274.3875.225,393,74275.22
6/01/202674.2074.7773.9374.547,606,69174.54
5/29/202674.5474.8274.2574.605,943,51474.60
5/28/202674.1074.7073.7574.457,767,76774.45
5/27/202674.8874.8874.3074.367,257,83074.36
5/26/202674.0974.6673.8774.655,594,23274.65
5/22/202673.2473.6972.9773.507,428,09673.50
5/21/202672.3673.1171.8672.908,188,09772.90
5/20/202671.8872.8271.2972.798,133,01772.79
5/19/202671.8471.9371.1471.456,613,47971.45
5/18/202672.5072.8171.8972.157,267,90072.15
5/15/202672.8772.8972.1272.227,889,91972.22
5/14/202673.5373.7873.1373.445,163,09773.44
5/13/202673.5373.5572.7473.135,193,80073.13
5/12/202673.7073.7272.4573.338,331,82073.33
5/11/202674.1474.2473.6873.795,466,53773.79
5/08/202674.2474.2473.7273.997,454,56173.99
5/07/202675.0575.1573.5873.669,712,24873.66
5/06/202674.3074.7274.0374.627,463,68974.62
5/05/202672.8173.3872.6473.274,972,50073.27
5/04/202672.6173.0372.0272.359,189,28072.35
5/01/202673.1273.2172.6772.816,782,76872.81
4/30/202671.8372.8671.7672.778,384,73172.77
4/29/202672.0872.2371.2771.578,224,93671.57
4/28/202672.7072.9371.9072.117,462,53472.11
4/27/202672.8873.2972.5672.847,487,80372.84
4/24/202672.9373.1772.4472.795,802,17872.79
4/23/202672.6172.9871.8272.6410,281,09472.64
4/22/202673.6973.7272.4772.645,558,95272.64
4/21/202673.5674.0372.7472.9210,200,08772.92
4/20/202672.6973.4172.6973.366,290,77773.36
4/17/202672.2373.3872.1272.907,333,07572.90
4/16/202671.4971.8971.2271.495,041,30071.49
4/15/202671.5871.7271.1471.366,242,44771.36
4/14/202671.4271.7571.0871.574,720,34071.57
4/13/202670.2171.2570.1271.218,527,01971.21
4/10/202670.8270.8870.3370.455,432,99570.45
4/09/202670.2170.9770.1370.677,993,55870.67
4/08/202670.4970.9670.1570.5310,845,00370.53
4/07/202668.2468.8968.0868.5511,193,91268.55
4/06/202668.0768.5067.7068.468,971,04868.46
4/02/202667.0768.8066.8968.1814,807,35268.18
4/01/202667.9768.5767.8968.1012,972,98968.10
3/31/202666.3667.9566.2067.5324,048,21567.53
3/30/202666.7966.8265.3765.5916,261,69065.59
3/27/202666.9167.0165.9766.1116,053,95866.11
3/26/202667.5468.2867.1767.2119,265,18967.21
3/25/202668.3868.6067.4368.2214,290,39368.22
3/24/202666.5667.9866.4667.6317,808,41967.63
3/23/202667.1868.1766.8467.0828,834,04767.08