iShares Core S&P Mid-Cap ETF (IJH)
69.11
+0.60 (0.88%)
NYSE · Last Trade: Jan 10th, 2:03 AM EST
Historical Prices For iShares Core S&P Mid-Cap ETF (IJH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 68.76 | 69.20 | 68.53 | 69.11 | 13,862,582 | 69.11 |
| 1/08/2026 | 68.06 | 68.66 | 67.99 | 68.51 | 12,323,800 | 68.51 |
| 1/07/2026 | 68.80 | 68.87 | 68.08 | 68.26 | 14,089,929 | 68.26 |
| 1/06/2026 | 67.63 | 68.82 | 67.50 | 68.76 | 12,358,673 | 68.76 |
| 1/05/2026 | 67.09 | 68.00 | 67.01 | 67.78 | 14,397,059 | 67.78 |
| 1/02/2026 | 66.28 | 67.02 | 66.01 | 66.91 | 12,863,908 | 66.91 |
| 12/31/2025 | 66.66 | 66.70 | 65.99 | 66.00 | 6,853,809 | 66.00 |
| 12/30/2025 | 66.95 | 66.99 | 66.66 | 66.70 | 5,540,075 | 66.70 |
| 12/29/2025 | 67.12 | 67.41 | 66.79 | 66.93 | 6,271,921 | 66.93 |
| 12/26/2025 | 67.32 | 67.36 | 67.08 | 67.33 | 5,353,325 | 67.33 |
| 12/24/2025 | 67.26 | 67.46 | 67.11 | 67.32 | 3,723,838 | 67.32 |
| 12/23/2025 | 67.29 | 67.50 | 67.03 | 67.22 | 6,963,500 | 67.22 |
| 12/22/2025 | 67.19 | 67.64 | 67.14 | 67.42 | 7,629,108 | 67.42 |
| 12/19/2025 | 66.39 | 66.95 | 66.34 | 66.85 | 13,992,022 | 66.85 |
| 12/18/2025 | 66.57 | 66.95 | 66.14 | 66.31 | 10,645,332 | 66.31 |
| 12/17/2025 | 66.37 | 66.94 | 65.92 | 65.98 | 12,261,070 | 65.98 |
| 12/16/2025 | 66.71 | 66.87 | 65.94 | 66.28 | 10,478,141 | 66.28 |
| 12/15/2025 | 67.50 | 67.59 | 66.82 | 67.05 | 8,839,121 | 66.72 |
| 12/12/2025 | 68.17 | 68.22 | 66.98 | 67.17 | 9,835,007 | 66.84 |
| 12/11/2025 | 67.33 | 68.15 | 67.33 | 68.06 | 10,512,356 | 67.72 |
| 12/10/2025 | 66.25 | 67.63 | 66.20 | 67.42 | 12,700,489 | 67.09 |
| 12/09/2025 | 66.09 | 66.70 | 66.05 | 66.17 | 10,022,055 | 65.84 |
| 12/08/2025 | 66.61 | 66.65 | 66.10 | 66.21 | 7,480,199 | 65.88 |
| 12/05/2025 | 66.57 | 66.89 | 66.39 | 66.54 | 6,527,854 | 66.21 |
| 12/04/2025 | 66.14 | 66.70 | 66.09 | 66.52 | 7,206,744 | 66.19 |
| 12/03/2025 | 65.70 | 66.27 | 65.66 | 66.19 | 7,286,878 | 65.86 |
| 12/02/2025 | 66.25 | 66.28 | 65.71 | 65.73 | 7,272,419 | 65.41 |
| 12/01/2025 | 65.66 | 66.44 | 65.66 | 65.96 | 7,488,303 | 65.64 |
| 11/28/2025 | 66.16 | 66.42 | 65.98 | 66.34 | 4,612,983 | 66.01 |
| 11/26/2025 | 65.59 | 66.45 | 65.53 | 65.99 | 7,187,065 | 65.67 |
| 11/25/2025 | 64.47 | 65.68 | 64.41 | 65.60 | 10,242,465 | 65.28 |
| 11/24/2025 | 63.86 | 64.58 | 63.71 | 64.40 | 8,861,759 | 64.08 |
| 11/21/2025 | 62.56 | 64.14 | 62.42 | 63.76 | 16,497,791 | 63.45 |
| 11/20/2025 | 64.04 | 64.37 | 62.22 | 62.26 | 20,577,320 | 61.95 |
| 11/19/2025 | 63.32 | 63.68 | 62.95 | 63.30 | 11,134,912 | 62.99 |
| 11/18/2025 | 62.69 | 63.53 | 62.57 | 63.21 | 14,111,114 | 62.90 |
| 11/17/2025 | 64.10 | 64.23 | 62.80 | 63.01 | 13,750,339 | 62.70 |
| 11/14/2025 | 63.59 | 64.58 | 63.56 | 64.20 | 13,733,574 | 63.88 |
| 11/13/2025 | 65.24 | 65.59 | 64.14 | 64.34 | 13,071,445 | 64.02 |
| 11/12/2025 | 65.50 | 65.95 | 65.44 | 65.56 | 8,279,960 | 65.24 |
| 11/11/2025 | 65.23 | 65.56 | 65.05 | 65.33 | 8,726,361 | 65.01 |
| 11/10/2025 | 65.45 | 65.59 | 64.77 | 65.35 | 8,178,727 | 65.03 |
| 11/07/2025 | 63.77 | 64.93 | 63.72 | 64.93 | 16,479,940 | 64.61 |
| 11/06/2025 | 64.84 | 65.07 | 63.95 | 64.16 | 16,659,702 | 63.84 |
| 11/05/2025 | 64.32 | 65.20 | 64.28 | 64.78 | 7,930,664 | 64.46 |
| 11/04/2025 | 64.14 | 64.62 | 64.02 | 64.34 | 9,338,797 | 64.02 |
| 11/03/2025 | 64.88 | 64.91 | 64.11 | 64.90 | 8,403,732 | 64.58 |
| 10/31/2025 | 64.69 | 65.09 | 64.39 | 64.93 | 9,767,692 | 64.61 |
| 10/30/2025 | 64.77 | 65.43 | 64.52 | 64.53 | 10,587,449 | 64.21 |
| 10/29/2025 | 65.43 | 66.00 | 64.92 | 65.23 | 13,807,679 | 64.91 |
| 10/28/2025 | 66.22 | 66.26 | 65.59 | 65.64 | 7,398,545 | 65.32 |
| 10/27/2025 | 66.52 | 66.57 | 66.05 | 66.24 | 6,600,323 | 65.91 |
| 10/24/2025 | 66.36 | 66.38 | 65.97 | 65.99 | 8,843,737 | 65.67 |
| 10/23/2025 | 64.98 | 65.74 | 64.86 | 65.62 | 8,200,354 | 65.30 |
| 10/22/2025 | 65.46 | 65.66 | 64.47 | 64.74 | 12,869,104 | 64.42 |
| 10/21/2025 | 65.26 | 65.72 | 64.99 | 65.51 | 7,601,964 | 65.19 |
| 10/20/2025 | 64.99 | 65.34 | 64.88 | 65.26 | 5,958,869 | 64.94 |
| 10/17/2025 | 64.24 | 64.62 | 64.02 | 64.47 | 15,627,893 | 64.15 |
| 10/16/2025 | 65.28 | 65.31 | 64.04 | 64.34 | 20,288,329 | 64.02 |
| 10/15/2025 | 65.49 | 65.82 | 64.61 | 65.14 | 13,515,909 | 64.82 |
| 10/14/2025 | 63.82 | 65.43 | 63.81 | 65.08 | 12,761,801 | 64.76 |
| 10/13/2025 | 64.03 | 64.70 | 63.96 | 64.49 | 8,936,069 | 64.17 |
| 10/10/2025 | 65.24 | 65.34 | 63.21 | 63.25 | 21,648,088 | 62.94 |