Skip to main content

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

58.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 58.79 59.51 58.48 58.97 9,429,295 +0.73(+1.25%)
May 07, 2025 58.30 58.56 57.88 58.24 7,801,911 +0.16(+0.28%)
May 06, 2025 58.05 58.56 57.76 58.08 7,799,294 -0.42(-0.72%)
May 05, 2025 58.18 58.92 58.15 58.50 7,682,679 -0.13(-0.22%)
May 02, 2025 58.09 58.76 57.99 58.63 10,495,684 +1.37(+2.39%)
May 01, 2025 57.29 57.88 56.84 57.26 10,138,569 +0.35(+0.62%)
Apr 30, 2025 56.29 57.08 55.68 56.91 11,475,330 -0.17(-0.30%)
Apr 29, 2025 56.63 57.35 56.36 57.08 6,467,251 +0.28(+0.49%)
Apr 28, 2025 56.73 57.13 56.22 56.80 9,639,352 +0.21(+0.37%)
Apr 25, 2025 56.52 56.76 56.15 56.59 7,533,866 -0.26(-0.46%)
Apr 24, 2025 55.83 56.92 55.61 56.85 9,981,706 +1.20(+2.16%)
Apr 23, 2025 56.38 57.34 55.45 55.65 13,816,757 +0.71(+1.29%)
Apr 22, 2025 54.26 55.14 54.16 54.94 17,695,284 +1.34(+2.50%)
Apr 21, 2025 54.44 54.56 53.04 53.60 12,707,024 -1.25(-2.28%)
Apr 17, 2025 54.63 55.19 54.44 54.85 8,547,225 +0.46(+0.85%)
Apr 16, 2025 54.61 55.12 53.79 54.39 8,282,135 -0.59(-1.07%)
Apr 15, 2025 55.04 55.67 54.85 54.98 10,281,789 -0.09(-0.16%)
Apr 14, 2025 55.31 55.40 54.23 55.07 12,671,275 +0.70(+1.29%)
Apr 11, 2025 53.67 54.59 52.68 54.37 22,334,326 +0.69(+1.29%)
Apr 10, 2025 54.55 54.71 52.22 53.68 18,774,384 -2.22(-3.97%)
Apr 09, 2025 50.55 56.27 50.45 55.90 34,143,472 +4.74(+9.27%)
Apr 08, 2025 53.90 54.15 50.46 51.16 28,373,162 -1.14(-2.18%)
Apr 07, 2025 50.92 54.05 50.15 52.30 35,414,296 -0.58(-1.10%)
Apr 04, 2025 53.51 53.98 51.79 52.88 33,104,496 -2.71(-4.87%)
Apr 03, 2025 56.95 57.33 55.57 55.59 17,629,964 -4.01(-6.73%)
Apr 02, 2025 58.04 59.74 57.95 59.60 9,090,183 +0.94(+1.60%)
Apr 01, 2025 58.29 58.88 57.65 58.66 9,880,837 +0.31(+0.53%)
Mar 31, 2025 57.51 58.67 57.12 58.35 13,852,372 +0.14(+0.24%)
Mar 28, 2025 59.11 59.25 57.92 58.21 6,207,598 -1.07(-1.80%)
Mar 27, 2025 59.54 59.80 59.01 59.28 11,173,282 -0.45(-0.75%)
Mar 26, 2025 60.21 60.50 59.54 59.73 6,753,922 -0.38(-0.63%)
Mar 25, 2025 60.34 60.53 59.78 60.11 6,150,008 -0.15(-0.25%)
Mar 24, 2025 59.64 60.34 59.55 60.26 6,844,067 +1.46(+2.48%)
Mar 21, 2025 58.58 58.95 58.19 58.80 10,708,660 -0.33(-0.56%)
Mar 20, 2025 59.07 59.75 59.05 59.13 8,331,671 -0.43(-0.72%)
Mar 19, 2025 58.84 59.88 58.75 59.56 7,493,939 +0.73(+1.24%)
Mar 18, 2025 59.01 59.12 58.63 58.83 7,183,413 -0.49(-0.82%)
Mar 17, 2025 58.37 59.53 58.37 59.32 9,586,336 +0.88(+1.50%)
Mar 14, 2025 57.62 58.47 57.43 58.44 9,420,302 +1.39(+2.43%)
Mar 13, 2025 57.94 58.03 56.75 57.05 11,917,734 -0.90(-1.55%)
Mar 12, 2025 58.63 58.79 57.56 57.95 10,867,466 -0.05(-0.09%)
Mar 11, 2025 58.33 58.72 57.53 58.00 16,205,058 -0.31(-0.53%)
Mar 10, 2025 58.99 59.42 57.86 58.31 12,574,241 -1.27(-2.13%)
Mar 07, 2025 59.09 59.77 58.24 59.58 10,962,985 +0.37(+0.62%)
Mar 06, 2025 59.42 59.99 58.93 59.21 13,453,727 -0.92(-1.53%)
Mar 05, 2025 59.47 60.19 59.03 60.12 11,733,486 +0.74(+1.24%)
Mar 04, 2025 59.75 60.32 58.59 59.39 15,853,109 -0.95(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.