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

77.04
-0.20 (-0.26%)
NYSE· Last Trade: Aug 19th, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202677.8177.8876.9277.045,288,96577.04
8/18/202678.0278.2477.2277.244,879,89477.24
8/17/202678.5578.6478.3578.489,210,01178.48
8/14/202678.4178.7178.1778.674,646,07278.67
8/13/202678.2878.5078.0878.424,152,06878.42
8/12/202678.2878.3077.7078.065,692,46578.06
8/11/202677.7178.1677.6277.774,299,92177.77
8/10/202677.7677.8677.4577.544,964,43477.54
8/07/202677.3977.9977.2777.796,180,48177.79
8/06/202677.0877.5976.7276.754,705,21176.75
8/05/202677.6477.9276.9977.005,597,84777.00
8/04/202676.5477.6176.2277.488,170,23377.48
8/03/202675.3376.1575.2676.116,141,85776.11
7/31/202675.7775.8374.6675.276,369,17875.27
7/30/202675.4475.4874.4875.355,163,02575.35
7/29/202675.7375.8774.6474.7310,711,55274.73
7/28/202675.8076.1375.5876.034,690,99076.03
7/27/202676.2276.5975.4876.004,773,24876.00
7/24/202675.7676.2975.5075.776,240,41575.77
7/23/202675.3075.7475.0075.455,824,78975.45
7/22/202675.6176.1375.6175.695,904,85775.69
7/21/202675.3875.7874.9675.724,529,87175.72
7/20/202675.7875.9574.9274.937,060,20274.93
7/17/202675.3076.0575.1375.547,477,79975.54
7/16/202675.2776.2675.2575.994,995,54675.99
7/15/202675.8576.0375.2175.635,413,21775.63
7/14/202675.7376.0775.3675.577,270,90075.57
7/13/202675.5475.8375.0775.246,081,43375.24
7/10/202675.8375.9775.1475.676,724,64775.67
7/09/202675.3176.1375.2075.704,702,65075.70
7/08/202675.0775.0774.0874.735,991,89774.73
7/07/202676.2176.4275.3075.475,297,02575.47
7/06/202676.2276.6976.2076.424,151,86176.42
7/02/202676.8777.2875.3976.098,444,78876.09
7/01/202676.7477.1776.2776.445,642,67876.44
6/30/202676.6077.2276.3877.117,080,45477.11
6/29/202676.3176.5475.6076.536,295,22176.53
6/26/202676.0276.5175.7676.229,059,36076.22
6/25/202676.3677.1276.0776.466,496,56176.46
6/24/202675.4276.2775.3975.767,535,40275.76
6/23/202675.0075.9174.7875.305,914,43875.30
6/22/202675.9276.3075.8076.076,406,02176.07
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
6/12/202675.9376.4175.4876.047,332,34875.85
6/11/202674.2675.5774.0475.5014,599,04875.31
6/10/202674.5675.2873.6173.6511,756,71573.47
6/09/202674.7375.6173.0974.7314,117,35674.54
6/08/202674.4574.7074.0374.119,496,57273.93
6/05/202674.9075.0373.6973.957,706,04173.77
6/04/202675.1575.6475.0275.467,539,66975.27
6/03/202674.9075.3274.6775.137,261,08274.94
6/02/202674.3975.2274.3875.225,393,74275.03
6/01/202674.2074.7773.9374.547,606,69174.35
5/29/202674.5474.8274.2574.605,943,51474.41
5/28/202674.1074.7073.7574.457,767,76774.27
5/27/202674.8874.8874.3074.367,257,83074.18
5/26/202674.0974.6673.8774.655,594,23274.46
5/22/202673.2473.6972.9773.507,428,09673.32
5/21/202672.3673.1171.8672.908,188,09772.72
5/20/202671.8872.8271.2972.798,133,01772.61