iShares Core S&P Mid-Cap ETF (IJH)
NYSEARCA: IJH · Real-Time Price · USD
66.54
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.57 | 66.89 | 66.39 | 66.54 | 66.54 | 0.03% | 6,527,664 |
| Dec 4, 2025 | 66.14 | 66.71 | 66.09 | 66.52 | 66.52 | 0.50% | 7,206,735 |
| Dec 3, 2025 | 65.70 | 66.27 | 65.66 | 66.19 | 66.19 | 0.70% | 7,286,881 |
| Dec 2, 2025 | 66.25 | 66.28 | 65.71 | 65.73 | 65.73 | -0.35% | 7,272,307 |
| Dec 1, 2025 | 65.66 | 66.44 | 65.66 | 65.96 | 65.96 | -0.57% | 7,488,297 |
| Nov 28, 2025 | 66.16 | 66.42 | 65.98 | 66.34 | 66.34 | 0.53% | 4,612,802 |
| Nov 26, 2025 | 65.59 | 66.45 | 65.53 | 65.99 | 65.99 | 0.59% | 7,130,002 |
| Nov 25, 2025 | 64.48 | 65.68 | 64.41 | 65.60 | 65.60 | 1.86% | 10,242,467 |
| Nov 24, 2025 | 63.86 | 64.58 | 63.71 | 64.40 | 64.40 | 1.00% | 8,867,267 |
| Nov 21, 2025 | 62.56 | 64.14 | 62.42 | 63.76 | 63.76 | 2.41% | 16,448,488 |
| Nov 20, 2025 | 64.04 | 64.37 | 62.22 | 62.26 | 62.26 | -1.64% | 20,577,347 |
| Nov 19, 2025 | 63.32 | 63.68 | 62.95 | 63.30 | 63.30 | 0.14% | 11,135,914 |
| Nov 18, 2025 | 62.69 | 63.53 | 62.57 | 63.21 | 63.21 | 0.32% | 14,111,128 |
| Nov 17, 2025 | 64.10 | 64.23 | 62.80 | 63.01 | 63.01 | -1.85% | 13,750,447 |
| Nov 14, 2025 | 63.59 | 64.58 | 63.56 | 64.20 | 64.20 | -0.22% | 13,733,572 |
| Nov 13, 2025 | 65.24 | 65.59 | 64.14 | 64.34 | 64.34 | -1.86% | 13,071,431 |
| Nov 12, 2025 | 65.50 | 65.95 | 65.44 | 65.56 | 65.56 | 0.35% | 8,281,966 |
| Nov 11, 2025 | 65.23 | 65.56 | 65.05 | 65.33 | 65.33 | -0.03% | 8,726,355 |
| Nov 10, 2025 | 65.45 | 65.60 | 64.77 | 65.35 | 65.35 | 0.65% | 8,178,735 |
| Nov 7, 2025 | 63.77 | 64.93 | 63.72 | 64.93 | 64.93 | 1.20% | 16,479,932 |
| Nov 6, 2025 | 64.84 | 65.07 | 63.95 | 64.16 | 64.16 | -0.96% | 16,659,703 |
| Nov 5, 2025 | 64.32 | 65.20 | 64.28 | 64.78 | 64.78 | 0.68% | 7,930,249 |
| Nov 4, 2025 | 64.14 | 64.62 | 64.02 | 64.34 | 64.34 | -0.86% | 9,338,913 |
| Nov 3, 2025 | 64.88 | 64.91 | 64.11 | 64.90 | 64.90 | -0.05% | 8,410,694 |
| Oct 31, 2025 | 64.69 | 65.10 | 64.39 | 64.93 | 64.93 | 0.62% | 9,767,687 |
| Oct 30, 2025 | 64.77 | 65.43 | 64.52 | 64.53 | 64.53 | -1.07% | 10,587,548 |
| Oct 29, 2025 | 65.43 | 66.00 | 64.92 | 65.23 | 65.23 | -0.62% | 13,807,728 |
| Oct 28, 2025 | 66.22 | 66.26 | 65.59 | 65.64 | 65.64 | -0.91% | 7,398,645 |
| Oct 27, 2025 | 66.52 | 66.57 | 66.05 | 66.24 | 66.24 | 0.38% | 6,601,212 |
| Oct 24, 2025 | 66.36 | 66.38 | 65.97 | 65.99 | 65.99 | 0.56% | 8,843,732 |
| Oct 23, 2025 | 64.98 | 65.74 | 64.86 | 65.62 | 65.62 | 1.36% | 8,200,360 |
| Oct 22, 2025 | 65.46 | 65.66 | 64.47 | 64.74 | 64.74 | -1.18% | 12,869,115 |
| Oct 21, 2025 | 65.26 | 65.72 | 64.99 | 65.51 | 65.51 | 0.38% | 7,602,006 |
| Oct 20, 2025 | 64.99 | 65.34 | 64.88 | 65.26 | 65.26 | 1.23% | 5,958,868 |
| Oct 17, 2025 | 64.24 | 64.62 | 64.02 | 64.47 | 64.47 | 0.20% | 15,627,885 |
| Oct 16, 2025 | 65.28 | 65.31 | 64.04 | 64.34 | 64.34 | -1.23% | 20,288,406 |
| Oct 15, 2025 | 65.49 | 65.82 | 64.61 | 65.14 | 65.14 | 0.09% | 13,515,903 |
| Oct 14, 2025 | 63.82 | 65.43 | 63.82 | 65.08 | 65.08 | 0.91% | 12,764,939 |
| Oct 13, 2025 | 64.03 | 64.71 | 63.96 | 64.49 | 64.49 | 1.96% | 8,931,875 |
| Oct 10, 2025 | 65.24 | 65.34 | 63.20 | 63.25 | 63.25 | -2.83% | 21,648,076 |
| Oct 9, 2025 | 65.77 | 65.96 | 64.94 | 65.09 | 65.09 | -1.09% | 7,239,319 |
| Oct 8, 2025 | 65.46 | 65.89 | 65.10 | 65.81 | 65.81 | 1.01% | 6,571,710 |
| Oct 7, 2025 | 65.99 | 66.06 | 64.95 | 65.15 | 65.15 | -1.11% | 10,376,580 |
| Oct 6, 2025 | 66.10 | 66.19 | 65.61 | 65.88 | 65.88 | 0.17% | 7,051,722 |
| Oct 3, 2025 | 65.79 | 66.17 | 65.66 | 65.77 | 65.77 | 0.31% | 8,785,131 |
| Oct 2, 2025 | 65.48 | 65.64 | 65.03 | 65.57 | 65.57 | 0.12% | 8,534,094 |
| Oct 1, 2025 | 65.04 | 65.58 | 65.00 | 65.49 | 65.49 | 0.35% | 7,901,270 |
| Sep 30, 2025 | 65.16 | 65.35 | 64.67 | 65.26 | 65.26 | 0.11% | 7,768,869 |
| Sep 29, 2025 | 65.67 | 65.68 | 65.00 | 65.19 | 65.19 | -0.23% | 6,952,391 |
| Sep 26, 2025 | 64.87 | 65.37 | 64.74 | 65.34 | 65.34 | 1.02% | 7,579,800 |
| Sep 25, 2025 | 64.59 | 64.77 | 64.27 | 64.68 | 64.68 | -0.55% | 9,568,675 |
| Sep 24, 2025 | 65.65 | 65.81 | 65.04 | 65.04 | 65.04 | -0.75% | 7,274,004 |
| Sep 23, 2025 | 65.74 | 66.21 | 65.43 | 65.53 | 65.53 | -0.09% | 9,949,475 |
| Sep 22, 2025 | 65.43 | 65.73 | 65.20 | 65.59 | 65.59 | -0.03% | 7,598,496 |
| Sep 19, 2025 | 66.18 | 66.18 | 65.46 | 65.61 | 65.61 | -0.80% | 9,929,896 |
| Sep 18, 2025 | 65.63 | 66.24 | 65.49 | 66.14 | 66.14 | 1.27% | 8,944,540 |
| Sep 17, 2025 | 65.55 | 66.46 | 64.84 | 65.31 | 65.31 | -0.12% | 12,532,662 |
| Sep 16, 2025 | 65.62 | 65.71 | 65.05 | 65.39 | 65.39 | -0.61% | 6,859,769 |
| Sep 15, 2025 | 65.94 | 66.23 | 65.68 | 65.79 | 65.58 | 0.02% | 6,795,968 |
| Sep 12, 2025 | 66.29 | 66.45 | 65.77 | 65.78 | 65.57 | -1.10% | 8,308,037 |
| Sep 11, 2025 | 65.64 | 66.55 | 65.50 | 66.51 | 66.30 | 1.67% | 8,036,007 |
| Sep 10, 2025 | 65.47 | 65.89 | 65.18 | 65.42 | 65.21 | -0.05% | 6,809,468 |
| Sep 9, 2025 | 65.99 | 65.99 | 65.27 | 65.45 | 65.24 | -0.91% | 6,685,592 |
| Sep 8, 2025 | 66.15 | 66.16 | 65.61 | 66.05 | 65.84 | - | 7,757,942 |
| Sep 5, 2025 | 66.10 | 66.62 | 65.52 | 66.05 | 65.84 | 0.49% | 9,781,433 |
| Sep 4, 2025 | 65.00 | 65.74 | 64.77 | 65.73 | 65.52 | 1.44% | 4,953,246 |
| Sep 3, 2025 | 64.77 | 65.21 | 64.43 | 64.80 | 64.59 | -0.17% | 8,439,663 |
| Sep 2, 2025 | 64.46 | 64.94 | 64.33 | 64.91 | 64.70 | -0.38% | 8,959,923 |
| Aug 29, 2025 | 65.53 | 65.64 | 64.96 | 65.16 | 64.95 | -0.53% | 7,881,101 |
| Aug 28, 2025 | 65.61 | 65.64 | 65.15 | 65.51 | 65.30 | 0.12% | 5,550,372 |
| Aug 27, 2025 | 64.92 | 65.55 | 64.84 | 65.43 | 65.22 | 0.69% | 8,891,174 |
| Aug 26, 2025 | 64.88 | 65.19 | 64.82 | 64.98 | 64.77 | 0.42% | 6,667,695 |
| Aug 25, 2025 | 65.08 | 65.11 | 64.70 | 64.71 | 64.50 | -0.77% | 5,878,169 |
| Aug 22, 2025 | 63.75 | 65.47 | 63.71 | 65.21 | 65.00 | 2.77% | 9,133,467 |
| Aug 21, 2025 | 63.22 | 63.59 | 63.06 | 63.45 | 63.25 | -0.16% | 5,321,272 |
| Aug 20, 2025 | 63.68 | 63.87 | 63.20 | 63.55 | 63.35 | -0.41% | 8,627,072 |
| Aug 19, 2025 | 63.70 | 64.34 | 63.61 | 63.81 | 63.60 | 0.19% | 6,301,308 |
| Aug 18, 2025 | 63.56 | 63.72 | 63.46 | 63.69 | 63.48 | 0.25% | 6,484,951 |
| Aug 15, 2025 | 63.90 | 63.96 | 63.49 | 63.53 | 63.33 | -0.53% | 5,141,280 |
| Aug 14, 2025 | 63.99 | 64.02 | 63.52 | 63.87 | 63.66 | -1.28% | 5,946,193 |
| Aug 13, 2025 | 63.93 | 64.73 | 63.80 | 64.70 | 64.49 | 1.55% | 5,592,569 |
| Aug 12, 2025 | 62.63 | 63.74 | 62.51 | 63.71 | 63.50 | 2.28% | 5,773,604 |
| Aug 11, 2025 | 62.61 | 62.82 | 62.17 | 62.29 | 62.09 | -0.38% | 5,053,156 |
| Aug 8, 2025 | 62.77 | 62.94 | 62.43 | 62.53 | 62.33 | -0.02% | 4,751,788 |
| Aug 7, 2025 | 63.32 | 63.34 | 62.26 | 62.54 | 62.34 | -0.19% | 8,102,375 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.47 | 62.66 | 62.46 | -0.32% | 6,366,477 |
| Aug 5, 2025 | 62.98 | 63.09 | 62.32 | 62.86 | 62.66 | -0.06% | 5,985,108 |
| Aug 4, 2025 | 62.45 | 62.90 | 62.39 | 62.90 | 62.70 | 1.30% | 6,337,063 |
| Aug 1, 2025 | 62.33 | 62.37 | 61.29 | 62.09 | 61.89 | -1.49% | 9,370,928 |
| Jul 31, 2025 | 63.46 | 63.81 | 62.93 | 63.03 | 62.83 | -1.13% | 9,636,184 |
| Jul 30, 2025 | 64.29 | 64.42 | 63.41 | 63.75 | 63.54 | -0.62% | 8,235,393 |
| Jul 29, 2025 | 64.51 | 64.54 | 63.94 | 64.15 | 63.94 | -0.12% | 5,593,147 |
| Jul 28, 2025 | 64.57 | 64.63 | 64.07 | 64.23 | 64.02 | -0.20% | 4,939,098 |
| Jul 25, 2025 | 64.12 | 64.43 | 63.67 | 64.36 | 64.15 | 0.88% | 4,885,591 |
| Jul 24, 2025 | 64.12 | 64.24 | 63.77 | 63.80 | 63.59 | -0.93% | 5,696,570 |
| Jul 23, 2025 | 64.31 | 64.44 | 64.12 | 64.40 | 64.19 | 0.81% | 6,830,809 |
| Jul 22, 2025 | 63.26 | 63.98 | 63.20 | 63.88 | 63.67 | 1.33% | 7,545,247 |
| Jul 21, 2025 | 63.60 | 63.68 | 63.02 | 63.04 | 62.84 | -0.66% | 4,450,471 |
| Jul 18, 2025 | 63.76 | 63.84 | 63.20 | 63.46 | 63.26 | -0.06% | 7,274,655 |
| Jul 17, 2025 | 62.83 | 63.63 | 62.78 | 63.50 | 63.30 | 1.10% | 7,995,466 |