Indicators

Markets:

News

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

72.81 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	73.12	73.21	72.67	72.81	6,782,720	+0.04(+0.05%)
Apr 30, 2026	71.83	72.86	71.76	72.77	8,384,731	+1.20(+1.68%)
Apr 29, 2026	72.08	72.23	71.27	71.57	8,224,936	-0.54(-0.75%)
Apr 28, 2026	72.70	72.93	71.90	72.11	7,462,534	-0.73(-1.00%)
Apr 27, 2026	72.88	73.29	72.56	72.84	7,487,803	+0.05(+0.07%)
Apr 24, 2026	72.93	73.17	72.44	72.79	5,802,178	+0.15(+0.21%)
Apr 23, 2026	72.61	72.98	71.82	72.64	10,281,094	+0.00(+0.00%)
Apr 22, 2026	73.69	73.72	72.47	72.64	5,558,952	-0.28(-0.38%)
Apr 21, 2026	73.56	74.03	72.74	72.92	10,200,087	-0.44(-0.60%)
Apr 20, 2026	72.69	73.41	72.69	73.36	6,290,777	+0.46(+0.63%)
Apr 17, 2026	72.23	73.38	72.12	72.90	7,333,075	+1.41(+1.97%)
Apr 16, 2026	71.49	71.89	71.22	71.49	5,041,300	+0.13(+0.18%)
Apr 15, 2026	71.58	71.72	71.14	71.36	6,242,447	-0.21(-0.29%)
Apr 14, 2026	71.42	71.75	71.08	71.57	4,720,340	+0.36(+0.51%)
Apr 13, 2026	70.21	71.25	70.12	71.21	8,527,019	+0.76(+1.08%)
Apr 10, 2026	70.82	70.88	70.33	70.45	5,432,995	-0.22(-0.31%)
Apr 09, 2026	70.21	70.97	70.13	70.67	7,993,558	+0.14(+0.20%)
Apr 08, 2026	70.49	70.96	70.15	70.53	10,845,003	+1.98(+2.89%)
Apr 07, 2026	68.24	68.89	68.08	68.55	11,193,912	+0.09(+0.13%)
Apr 06, 2026	68.07	68.50	67.70	68.46	8,971,048	+0.28(+0.41%)
Apr 02, 2026	67.07	68.80	66.89	68.18	14,807,352	+0.08(+0.12%)
Apr 01, 2026	67.97	68.57	67.89	68.10	12,972,989	+0.57(+0.84%)
Mar 31, 2026	66.36	67.95	66.20	67.53	24,048,216	+1.94(+2.96%)
Mar 30, 2026	66.79	66.82	65.37	65.59	16,261,690	-0.52(-0.79%)
Mar 27, 2026	66.91	67.01	65.97	66.11	16,053,958	-1.10(-1.64%)
Mar 26, 2026	67.54	68.28	67.17	67.21	19,265,188	-1.01(-1.48%)
Mar 25, 2026	68.38	68.60	67.43	68.22	14,290,393	+0.59(+0.87%)
Mar 24, 2026	66.56	67.98	66.46	67.63	17,808,420	+0.55(+0.82%)
Mar 23, 2026	67.18	68.17	66.84	67.08	28,834,048	+1.21(+1.84%)
Mar 20, 2026	67.12	67.28	65.39	65.87	18,758,488	-1.48(-2.20%)
Mar 19, 2026	66.43	67.74	66.36	67.35	18,273,192	+0.16(+0.24%)
Mar 18, 2026	67.54	68.05	67.17	67.19	14,167,016	-0.63(-0.93%)
Mar 17, 2026	67.51	68.19	67.21	67.82	9,980,592	+0.61(+0.90%)
Mar 16, 2026	67.44	68.00	67.17	67.21	13,223,765	+0.47(+0.70%)
Mar 13, 2026	67.27	67.63	66.53	66.74	21,091,644	-0.10(-0.15%)
Mar 12, 2026	67.47	67.77	66.76	66.84	31,833,998	-1.37(-2.00%)
Mar 11, 2026	68.10	68.60	67.74	68.21	16,629,213	-0.20(-0.29%)
Mar 10, 2026	68.67	69.54	68.32	68.41	25,606,852	-0.32(-0.46%)
Mar 09, 2026	67.48	68.89	66.51	68.73	38,625,764	+0.67(+0.98%)
Mar 06, 2026	68.56	68.59	67.73	68.06	21,940,040	-1.64(-2.35%)
Mar 05, 2026	70.12	70.68	69.19	69.70	20,297,296	-1.00(-1.41%)
Mar 04, 2026	71.04	71.26	70.15	70.69	18,874,698	+0.00(+0.00%)
Mar 03, 2026	70.28	70.99	69.08	70.69	28,601,054	-1.24(-1.72%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.