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

73.93
-0.46 (-0.62%)
NYSE · Last Trade: Nov 10th, 10:03 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202673.0574.7472.9674.3913,915,33374.39
11/06/202671.7572.2971.3172.1110,451,25472.11
11/05/202674.4574.7671.5571.6814,291,00171.68
11/04/202675.0175.1873.8174.597,450,57474.59
11/03/202673.9874.9473.9274.1310,055,48874.13
11/02/202673.8674.5973.7573.928,302,69473.92
10/30/202673.6974.0172.7573.337,753,15773.33
10/29/202673.3874.3173.3674.205,717,08374.20
10/28/202673.4573.4872.8773.356,711,52273.35
10/27/202673.0973.2772.7173.225,206,24773.22
10/26/202672.6373.2772.6072.916,129,45272.91
10/23/202672.3372.6371.8772.375,355,87572.37
10/22/202672.6372.8672.1472.808,796,53472.80
10/21/202673.4773.6773.0673.396,771,94073.39
10/20/202672.3273.3872.2973.097,258,71773.09
10/19/202672.6772.7872.2472.388,550,99372.38
10/16/202673.1973.4572.1272.358,881,32472.35
10/15/202672.2573.0571.9473.037,189,56673.03
10/14/202672.6272.9571.8872.277,156,96772.27
10/13/202673.2473.4672.6673.266,484,19273.26
10/12/202673.3973.5073.1373.164,067,51573.16
10/09/202673.3373.6272.9173.436,054,63473.43
10/08/202672.4173.1272.3673.037,739,00373.03
10/07/202673.3073.3672.4872.766,891,60172.76
10/06/202674.0574.3573.8974.005,629,88974.00
10/05/202673.3974.1272.8573.6810,193,66673.68
10/02/202673.3573.8173.2573.399,227,62573.39
10/01/202671.9872.8671.5572.7013,633,32172.70
9/30/202672.5772.5971.9571.959,601,76571.95
9/29/202672.4872.7171.9472.3710,047,58372.37
9/28/202672.5872.7872.0872.4412,033,13972.44
9/25/202672.8673.1872.5172.996,889,70372.99
9/24/202672.7673.0272.3872.736,748,11672.73
9/23/202673.2873.6173.0173.038,574,49273.03
9/22/202673.6473.7773.2473.476,533,77073.47
9/21/202673.4973.5073.0373.257,236,05773.25
9/18/202673.3873.3872.7272.989,249,41672.98
9/17/202673.7773.8173.1873.2111,667,38573.21
9/16/202673.3773.7572.1472.808,463,92772.80
9/15/202673.6373.7473.1173.235,579,54773.23
9/14/202673.9074.1773.7173.797,277,54773.56
9/11/202674.5174.6874.2074.445,740,08174.21
9/10/202674.1674.4173.7573.865,299,16173.63
9/09/202675.1575.2974.5074.564,732,05674.33
9/08/202675.9375.9975.3275.364,916,09875.13
9/04/202675.4076.0675.3175.854,760,25775.62
9/03/202675.4875.7575.0275.754,800,77575.52
9/02/202674.7075.2074.6175.115,702,23174.88
9/01/202674.9775.3074.4474.604,770,23274.37
8/31/202675.7075.7575.2075.355,591,40675.12
8/28/202676.7276.9075.7175.764,392,51575.53
8/27/202676.6976.8376.3376.653,851,21276.42
8/26/202675.9376.8375.9376.624,724,50576.39
8/25/202676.5176.5375.8776.1417,687,49875.91
8/24/202676.6576.7075.9876.203,788,75875.97
8/21/202676.8676.9276.4276.774,590,50176.53
8/20/202676.5477.0476.3476.375,173,06376.14
8/19/202677.8177.8876.9277.045,288,96576.80
8/18/202678.0278.2477.2277.244,879,89477.00
8/17/202678.5578.6478.3578.489,210,01178.24
8/14/202678.4178.7178.1778.674,646,07278.43
8/13/202678.2878.5078.0878.424,152,06878.18
8/12/202678.2878.3077.7078.065,692,46577.82
8/11/202677.7178.1677.6277.774,299,92177.53
8/10/202677.7677.8677.4577.544,964,43477.30