IJH Historical Prices
iShares Core S&P Mid-Cap ETF · daily open, high, low, close & volume
Trading days
250
Period high
78.71
Period low
62.22
Period change
+11.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 74.45 | 74.76 | 71.55 | 71.68 | -3.90% | 14,294,274 |
| Nov 4, 2026 | 75.01 | 75.18 | 73.81 | 74.59 | +0.62% | 7,374,803 |
| Nov 3, 2026 | 73.98 | 74.94 | 73.92 | 74.13 | +0.28% | 10,065,827 |
| Nov 2, 2026 | 73.86 | 74.59 | 73.75 | 73.92 | +0.80% | 8,302,960 |
| Oct 30, 2026 | 73.69 | 74.01 | 72.75 | 73.33 | -1.17% | 7,753,168 |
| Oct 29, 2026 | 73.38 | 74.31 | 73.36 | 74.20 | +1.16% | 5,717,090 |
| Oct 28, 2026 | 73.45 | 73.48 | 72.87 | 73.35 | +0.18% | 6,713,307 |
| Oct 27, 2026 | 73.09 | 73.27 | 72.71 | 73.22 | +0.43% | 5,206,336 |
| Oct 26, 2026 | 72.63 | 73.27 | 72.60 | 72.91 | +0.75% | 6,129,457 |
| Oct 23, 2026 | 72.33 | 72.63 | 71.87 | 72.37 | -0.59% | 5,355,888 |
| Oct 22, 2026 | 72.63 | 72.86 | 72.14 | 72.80 | -0.80% | 8,796,564 |
| Oct 21, 2026 | 73.47 | 73.67 | 73.06 | 73.39 | +0.41% | 6,771,948 |
| Oct 20, 2026 | 72.32 | 73.38 | 72.29 | 73.09 | +0.98% | 7,258,774 |
| Oct 19, 2026 | 72.67 | 72.78 | 72.24 | 72.38 | +0.04% | 8,551,084 |
| Oct 16, 2026 | 73.19 | 73.45 | 72.12 | 72.35 | -0.93% | 8,881,323 |
| Oct 15, 2026 | 72.25 | 73.05 | 71.94 | 73.03 | +1.05% | 7,189,597 |
| Oct 14, 2026 | 72.62 | 72.95 | 71.88 | 72.27 | -1.35% | 7,156,974 |
| Oct 13, 2026 | 73.24 | 73.46 | 72.66 | 73.26 | +0.14% | 6,484,200 |
| Oct 12, 2026 | 73.39 | 73.50 | 73.13 | 73.16 | -0.37% | 4,068,227 |
| Oct 9, 2026 | 73.33 | 73.62 | 72.91 | 73.43 | +0.55% | 6,032,049 |
| Oct 8, 2026 | 72.41 | 73.12 | 72.36 | 73.03 | +0.37% | 7,718,412 |
| Oct 7, 2026 | 73.30 | 73.36 | 72.48 | 72.76 | -1.68% | 6,891,609 |
| Oct 6, 2026 | 74.05 | 74.35 | 73.89 | 74.00 | +0.43% | 5,629,791 |
| Oct 5, 2026 | 73.39 | 74.12 | 72.85 | 73.68 | +0.40% | 10,193,668 |
| Oct 2, 2026 | 73.35 | 73.81 | 73.25 | 73.39 | +0.95% | 9,227,625 |
| Oct 1, 2026 | 71.98 | 72.86 | 71.55 | 72.70 | +1.04% | 13,633,372 |
| Sep 30, 2026 | 72.57 | 72.59 | 71.95 | 71.95 | -0.58% | 9,601,768 |
| Sep 29, 2026 | 72.48 | 72.71 | 71.94 | 72.37 | -0.10% | 10,047,373 |
| Sep 28, 2026 | 72.58 | 72.78 | 72.08 | 72.44 | -0.75% | 12,033,269 |
| Sep 25, 2026 | 72.86 | 73.18 | 72.51 | 72.99 | +0.36% | 6,889,701 |
| Sep 24, 2026 | 72.76 | 73.02 | 72.38 | 72.73 | -0.41% | 6,748,118 |
| Sep 23, 2026 | 73.28 | 73.61 | 73.01 | 73.03 | -0.60% | 8,574,495 |
| Sep 22, 2026 | 73.64 | 73.77 | 73.24 | 73.47 | +0.30% | 6,533,786 |
| Sep 21, 2026 | 73.49 | 73.50 | 73.03 | 73.25 | +0.37% | 7,236,083 |
| Sep 18, 2026 | 73.38 | 73.38 | 72.72 | 72.98 | -0.31% | 9,249,415 |
| Sep 17, 2026 | 73.77 | 73.81 | 73.18 | 73.21 | +0.56% | 5,823,686 |
| Sep 16, 2026 | 73.37 | 73.75 | 72.14 | 72.80 | -0.59% | 8,463,057 |
| Sep 15, 2026 | 73.63 | 73.74 | 73.11 | 73.23 | -0.76% | 5,579,550 |
| Sep 14, 2026 | 73.90 | 74.17 | 73.71 | 73.79 | -0.87% | 7,277,619 |
| Sep 11, 2026 | 74.51 | 74.68 | 74.20 | 74.44 | +0.79% | 5,739,361 |
| Sep 10, 2026 | 74.16 | 74.41 | 73.75 | 73.86 | -0.94% | 5,300,079 |
| Sep 9, 2026 | 75.15 | 75.29 | 74.50 | 74.56 | -1.06% | 4,732,061 |
| Sep 8, 2026 | 75.93 | 75.99 | 75.32 | 75.36 | -0.65% | 4,916,098 |
| Sep 4, 2026 | 75.40 | 76.06 | 75.31 | 75.85 | +0.13% | 4,760,281 |
| Sep 3, 2026 | 75.48 | 75.75 | 75.02 | 75.75 | +0.85% | 4,800,777 |
| Sep 2, 2026 | 74.70 | 75.20 | 74.61 | 75.11 | -0.32% | 5,702,225 |
| Aug 31, 2026 | 75.70 | 75.75 | 75.20 | 75.35 | -0.54% | 5,591,408 |
| Aug 28, 2026 | 76.72 | 76.90 | 75.71 | 75.76 | -1.16% | 4,381,335 |
| Aug 27, 2026 | 76.69 | 76.83 | 76.33 | 76.65 | +0.04% | 3,851,213 |
| Aug 26, 2026 | 75.93 | 76.83 | 75.93 | 76.62 | +0.63% | 4,724,620 |
| Aug 25, 2026 | 76.51 | 76.53 | 75.87 | 76.14 | -0.08% | 17,687,532 |
| Aug 24, 2026 | 76.65 | 76.70 | 75.98 | 76.20 | -0.74% | 3,788,893 |
| Aug 21, 2026 | 76.86 | 76.92 | 76.42 | 76.77 | +0.52% | 4,590,691 |
| Aug 20, 2026 | 76.54 | 77.04 | 76.34 | 76.37 | -0.87% | 5,173,064 |
| Aug 19, 2026 | 77.81 | 77.88 | 76.92 | 77.04 | -0.26% | 5,289,063 |
| Aug 18, 2026 | 78.02 | 78.24 | 77.22 | 77.24 | -1.58% | 4,879,871 |
| Aug 17, 2026 | 78.55 | 78.64 | 78.35 | 78.48 | -0.24% | 9,210,014 |
| Aug 14, 2026 | 78.41 | 78.71 | 78.17 | 78.67 | +0.32% | 4,646,107 |
| Aug 13, 2026 | 78.28 | 78.50 | 78.08 | 78.42 | +0.46% | 4,152,085 |
| Aug 12, 2026 | 78.28 | 78.30 | 77.70 | 78.06 | +0.37% | 5,692,477 |
| Aug 11, 2026 | 77.71 | 78.16 | 77.62 | 77.77 | +0.30% | 4,299,725 |
| Aug 10, 2026 | 77.76 | 77.86 | 77.45 | 77.54 | -0.32% | 4,964,410 |
| Aug 7, 2026 | 77.39 | 77.99 | 77.27 | 77.79 | +1.36% | 6,180,480 |
| Aug 6, 2026 | 77.08 | 77.59 | 76.72 | 76.75 | -0.32% | 4,705,154 |
| Aug 5, 2026 | 77.64 | 77.92 | 76.99 | 77.00 | -0.62% | 5,590,789 |
| Aug 4, 2026 | 76.54 | 77.61 | 76.22 | 77.48 | +1.80% | 8,170,302 |
| Aug 3, 2026 | 75.33 | 76.15 | 75.26 | 76.11 | +1.12% | 6,141,860 |
| Jul 31, 2026 | 75.77 | 75.83 | 74.66 | 75.27 | -0.11% | 6,369,231 |
| Jul 30, 2026 | 75.44 | 75.48 | 74.48 | 75.35 | +0.83% | 5,163,061 |
| Jul 29, 2026 | 75.73 | 75.87 | 74.64 | 74.73 | -1.71% | 10,711,610 |
| Jul 28, 2026 | 75.80 | 76.13 | 75.58 | 76.03 | +0.04% | 4,687,433 |
| Jul 27, 2026 | 76.22 | 76.59 | 75.48 | 76.00 | +0.30% | 4,773,247 |
| Jul 24, 2026 | 75.76 | 76.29 | 75.50 | 75.77 | +0.42% | 6,240,414 |
| Jul 23, 2026 | 75.30 | 75.74 | 75.00 | 75.45 | -0.32% | 5,824,974 |
| Jul 22, 2026 | 75.61 | 76.13 | 75.61 | 75.69 | -0.04% | 5,904,859 |
| Jul 21, 2026 | 75.38 | 75.78 | 74.96 | 75.72 | +1.05% | 4,529,872 |
| Jul 20, 2026 | 75.78 | 75.95 | 74.92 | 74.93 | -0.81% | 7,059,454 |
| Jul 17, 2026 | 75.30 | 76.05 | 75.13 | 75.54 | -0.59% | 7,477,799 |
| Jul 16, 2026 | 75.27 | 76.26 | 75.25 | 75.99 | +0.48% | 4,995,553 |
| Jul 15, 2026 | 75.85 | 76.03 | 75.21 | 75.63 | +0.08% | 5,413,217 |
| Jul 14, 2026 | 75.73 | 76.07 | 75.36 | 75.57 | +0.44% | 7,270,902 |
| Jul 13, 2026 | 75.54 | 75.83 | 75.07 | 75.24 | -0.57% | 6,082,874 |
| Jul 10, 2026 | 75.83 | 75.97 | 75.14 | 75.67 | -0.04% | 6,724,647 |
| Jul 9, 2026 | 75.31 | 76.13 | 75.20 | 75.70 | +1.30% | 4,702,653 |
| Jul 8, 2026 | 75.06 | 75.07 | 74.08 | 74.73 | -0.98% | 5,993,895 |
| Jul 7, 2026 | 76.21 | 76.42 | 75.30 | 75.47 | -1.24% | 5,297,034 |
| Jul 6, 2026 | 76.22 | 76.69 | 76.20 | 76.42 | +0.43% | 4,155,685 |
| Jul 2, 2026 | 76.87 | 77.28 | 75.39 | 76.09 | -0.46% | 8,444,788 |
| Jul 1, 2026 | 76.74 | 77.17 | 76.27 | 76.44 | -0.87% | 5,641,665 |
| Jun 30, 2026 | 76.60 | 77.22 | 76.38 | 77.11 | +0.76% | 7,080,503 |
| Jun 29, 2026 | 76.31 | 76.54 | 75.60 | 76.53 | +0.41% | 6,295,078 |
| Jun 26, 2026 | 76.02 | 76.51 | 75.76 | 76.22 | -0.31% | 9,059,359 |
| Jun 25, 2026 | 76.36 | 77.12 | 76.07 | 76.46 | +0.92% | 6,497,927 |
| Jun 24, 2026 | 75.42 | 76.27 | 75.39 | 75.76 | +0.61% | 7,535,402 |
| Jun 23, 2026 | 75.00 | 75.91 | 74.78 | 75.30 | -1.01% | 5,914,440 |
| Jun 22, 2026 | 75.92 | 76.30 | 75.80 | 76.07 | +0.38% | 6,406,031 |
| Jun 18, 2026 | 75.66 | 75.90 | 75.22 | 75.78 | +1.07% | 10,312,919 |
| Jun 17, 2026 | 75.94 | 76.55 | 74.82 | 74.98 | -1.25% | 11,239,294 |
| Jun 16, 2026 | 76.34 | 76.70 | 75.82 | 75.93 | -0.30% | 5,466,289 |
| Jun 15, 2026 | 76.72 | 77.01 | 76.01 | 76.16 | +0.16% | 8,905,687 |
| Jun 12, 2026 | 75.93 | 76.41 | 75.48 | 76.04 | +0.72% | 7,332,348 |
| Jun 11, 2026 | 74.26 | 75.57 | 74.04 | 75.50 | +2.51% | 14,601,593 |
| Jun 10, 2026 | 74.56 | 75.28 | 73.61 | 73.65 | -1.45% | 11,756,792 |
| Jun 9, 2026 | 74.73 | 75.61 | 73.09 | 74.73 | +0.84% | 14,117,357 |
| Jun 8, 2026 | 74.45 | 74.70 | 74.03 | 74.11 | +0.22% | 9,497,677 |
| Jun 5, 2026 | 74.90 | 75.03 | 73.69 | 73.95 | -2.00% | 7,706,040 |
| Jun 4, 2026 | 75.15 | 75.64 | 75.02 | 75.46 | +0.44% | 7,539,672 |
| Jun 3, 2026 | 74.90 | 75.32 | 74.67 | 75.13 | -0.12% | 7,261,079 |
| Jun 2, 2026 | 74.39 | 75.22 | 74.38 | 75.22 | +0.91% | 5,393,797 |
| Jun 1, 2026 | 74.20 | 74.77 | 73.93 | 74.54 | -0.08% | 7,606,689 |
| May 29, 2026 | 74.54 | 74.82 | 74.25 | 74.60 | +0.20% | 5,943,512 |
| May 28, 2026 | 74.10 | 74.70 | 73.75 | 74.45 | +0.12% | 7,767,767 |
| May 27, 2026 | 74.88 | 74.88 | 74.30 | 74.36 | -0.39% | 7,257,916 |
| May 26, 2026 | 74.09 | 74.66 | 73.87 | 74.65 | +1.56% | 5,594,819 |
| May 22, 2026 | 73.24 | 73.69 | 72.97 | 73.50 | +0.82% | 7,428,095 |
| May 21, 2026 | 72.36 | 73.11 | 71.86 | 72.90 | +0.15% | 8,188,013 |
| May 20, 2026 | 71.88 | 72.82 | 71.29 | 72.79 | +1.88% | 8,133,017 |
| May 19, 2026 | 71.84 | 71.93 | 71.14 | 71.45 | -0.97% | 6,613,480 |
| May 18, 2026 | 72.50 | 72.81 | 71.89 | 72.15 | -0.10% | 7,271,018 |
| May 15, 2026 | 72.87 | 72.89 | 72.12 | 72.22 | -1.66% | 7,889,918 |
| May 14, 2026 | 73.53 | 73.78 | 73.13 | 73.44 | +0.42% | 5,163,105 |
| May 13, 2026 | 73.53 | 73.55 | 72.74 | 73.13 | -0.27% | 5,196,692 |
| May 12, 2026 | 73.70 | 73.72 | 72.45 | 73.33 | -0.62% | 8,331,930 |
| May 11, 2026 | 74.14 | 74.24 | 73.68 | 73.79 | -0.27% | 5,466,536 |
| May 8, 2026 | 74.24 | 74.24 | 73.72 | 73.99 | +0.45% | 7,454,560 |
| May 7, 2026 | 75.05 | 75.15 | 73.58 | 73.66 | -1.29% | 9,713,405 |
| May 6, 2026 | 74.30 | 74.72 | 74.03 | 74.62 | +1.84% | 7,463,939 |
| May 5, 2026 | 72.81 | 73.38 | 72.64 | 73.27 | +1.27% | 4,972,833 |
| May 4, 2026 | 72.61 | 73.03 | 72.02 | 72.35 | -0.63% | 9,195,867 |
| May 1, 2026 | 73.12 | 73.21 | 72.67 | 72.81 | +0.05% | 6,782,767 |
| Apr 30, 2026 | 71.83 | 72.86 | 71.76 | 72.77 | +1.68% | 8,384,737 |
| Apr 29, 2026 | 72.08 | 72.23 | 71.27 | 71.57 | -0.75% | 8,224,947 |
| Apr 28, 2026 | 72.70 | 72.93 | 71.90 | 72.11 | -1.00% | 7,462,643 |
| Apr 27, 2026 | 72.88 | 73.29 | 72.56 | 72.84 | +0.07% | 7,487,791 |
| Apr 24, 2026 | 72.94 | 73.17 | 72.44 | 72.79 | +0.21% | 5,802,178 |
| Apr 23, 2026 | 72.61 | 72.98 | 71.82 | 72.64 | +0.00% | 10,281,110 |
| Apr 22, 2026 | 73.69 | 73.72 | 72.47 | 72.64 | -0.38% | 5,559,028 |
| Apr 21, 2026 | 73.56 | 74.03 | 72.74 | 72.92 | -0.60% | 10,164,168 |
| Apr 20, 2026 | 72.69 | 73.41 | 72.69 | 73.36 | +0.63% | 6,267,411 |
| Apr 17, 2026 | 72.23 | 73.38 | 72.12 | 72.90 | +1.97% | 7,333,074 |
| Apr 16, 2026 | 71.49 | 71.89 | 71.22 | 71.49 | +0.18% | 5,041,444 |
| Apr 15, 2026 | 71.58 | 71.72 | 71.14 | 71.36 | -0.29% | 6,251,233 |
| Apr 14, 2026 | 71.42 | 71.75 | 71.08 | 71.57 | +0.51% | 4,720,387 |
| Apr 13, 2026 | 70.21 | 71.25 | 70.12 | 71.21 | +1.08% | 8,520,326 |
| Apr 10, 2026 | 70.82 | 70.88 | 70.33 | 70.45 | -0.31% | 5,431,530 |
| Apr 9, 2026 | 70.21 | 70.97 | 70.13 | 70.67 | +0.20% | 7,980,753 |
| Apr 8, 2026 | 70.49 | 70.96 | 70.15 | 70.53 | +2.89% | 10,845,477 |
| Apr 7, 2026 | 68.24 | 68.89 | 68.08 | 68.55 | +0.13% | 11,207,175 |
| Apr 6, 2026 | 68.07 | 68.50 | 67.70 | 68.46 | +0.41% | 8,971,046 |
| Apr 2, 2026 | 67.07 | 68.80 | 66.89 | 68.18 | +0.12% | 14,807,351 |
| Apr 1, 2026 | 67.97 | 68.57 | 67.89 | 68.10 | +0.84% | 12,972,997 |
| Mar 31, 2026 | 66.36 | 67.95 | 66.20 | 67.53 | +2.96% | 24,048,526 |
| Mar 30, 2026 | 66.79 | 66.82 | 65.37 | 65.59 | -0.79% | 16,261,688 |
| Mar 27, 2026 | 66.91 | 67.01 | 65.97 | 66.11 | -1.64% | 16,053,954 |
| Mar 26, 2026 | 67.54 | 68.28 | 67.17 | 67.21 | -1.48% | 19,265,201 |
| Mar 25, 2026 | 68.38 | 68.60 | 67.43 | 68.22 | +0.87% | 14,290,395 |
| Mar 24, 2026 | 66.56 | 67.98 | 66.46 | 67.63 | +0.82% | 17,809,544 |
| Mar 23, 2026 | 67.18 | 68.17 | 66.84 | 67.08 | +1.84% | 28,834,043 |
| Mar 20, 2026 | 67.12 | 67.28 | 65.39 | 65.87 | -2.20% | 18,729,301 |
| Mar 19, 2026 | 66.42 | 67.74 | 66.36 | 67.35 | +0.24% | 18,273,194 |
| Mar 18, 2026 | 67.54 | 68.05 | 67.17 | 67.19 | -0.93% | 14,167,034 |
| Mar 17, 2026 | 67.51 | 68.19 | 67.21 | 67.82 | +0.67% | 9,979,823 |
| Mar 16, 2026 | 67.60 | 68.16 | 67.33 | 67.37 | +0.70% | 13,192,951 |
| Mar 13, 2026 | 67.43 | 67.79 | 66.69 | 66.90 | -0.15% | 21,042,488 |
| Mar 12, 2026 | 67.63 | 67.93 | 66.92 | 67.00 | -2.00% | 31,759,907 |
| Mar 11, 2026 | 68.26 | 68.76 | 67.90 | 68.37 | -0.29% | 16,592,041 |
| Mar 10, 2026 | 68.83 | 69.70 | 68.48 | 68.57 | -0.46% | 25,547,243 |
| Mar 9, 2026 | 67.64 | 69.05 | 66.67 | 68.89 | +0.98% | 38,535,848 |
| Mar 6, 2026 | 68.72 | 68.75 | 67.89 | 68.22 | -2.35% | 21,876,229 |
| Mar 5, 2026 | 70.28 | 70.85 | 69.35 | 69.86 | -1.41% | 20,250,318 |
| Mar 4, 2026 | 71.21 | 71.43 | 70.31 | 70.86 | +0.00% | 18,828,818 |
| Mar 3, 2026 | 70.44 | 71.16 | 69.25 | 70.86 | -1.72% | 28,534,510 |
| Mar 2, 2026 | 70.87 | 72.25 | 70.87 | 72.10 | +0.85% | 22,807,449 |
| Feb 27, 2026 | 71.32 | 71.50 | 70.82 | 71.49 | -0.80% | 13,879,825 |
| Feb 26, 2026 | 72.03 | 72.31 | 71.26 | 72.07 | +0.40% | 13,590,391 |
| Feb 25, 2026 | 72.00 | 72.01 | 71.25 | 71.78 | +0.38% | 9,164,715 |
| Feb 24, 2026 | 70.87 | 71.63 | 70.76 | 71.51 | +0.90% | 12,041,624 |
| Feb 23, 2026 | 71.82 | 71.94 | 70.45 | 70.87 | -1.72% | 20,313,010 |
| Feb 20, 2026 | 71.49 | 72.56 | 71.42 | 72.11 | +0.63% | 24,763,112 |
| Feb 19, 2026 | 71.41 | 71.70 | 71.17 | 71.66 | -0.01% | 14,740,944 |
| Feb 18, 2026 | 71.43 | 72.19 | 71.18 | 71.67 | +0.42% | 14,136,063 |
| Feb 17, 2026 | 71.19 | 72.27 | 70.47 | 71.37 | +0.18% | 23,625,102 |
| Feb 13, 2026 | 70.56 | 71.63 | 70.12 | 71.24 | +0.99% | 22,535,958 |
| Feb 12, 2026 | 72.03 | 72.55 | 70.19 | 70.54 | -1.47% | 26,479,523 |
| Feb 11, 2026 | 72.11 | 72.42 | 71.17 | 71.59 | -0.24% | 12,855,432 |
| Feb 10, 2026 | 71.78 | 72.10 | 71.62 | 71.76 | -0.04% | 12,931,125 |
| Feb 9, 2026 | 71.61 | 71.98 | 71.34 | 71.79 | +0.08% | 12,300,014 |
| Feb 6, 2026 | 70.41 | 71.82 | 70.32 | 71.73 | +3.16% | 22,983,065 |
| Feb 5, 2026 | 69.29 | 70.14 | 69.24 | 69.53 | -0.53% | 24,480,149 |
| Feb 4, 2026 | 69.76 | 70.30 | 69.05 | 69.90 | +0.75% | 30,979,999 |
| Feb 3, 2026 | 69.49 | 69.95 | 68.60 | 69.38 | +0.19% | 24,808,987 |
| Feb 2, 2026 | 68.43 | 69.50 | 68.35 | 69.25 | +0.84% | 14,718,222 |
| Jan 30, 2026 | 68.88 | 69.44 | 68.23 | 68.67 | -0.91% | 24,854,122 |
| Jan 29, 2026 | 69.72 | 69.81 | 68.47 | 69.30 | -0.22% | 25,218,831 |
| Jan 28, 2026 | 69.81 | 69.91 | 69.28 | 69.45 | -0.23% | 16,324,727 |
| Jan 27, 2026 | 69.70 | 69.70 | 69.34 | 69.61 | +0.00% | 10,027,541 |
| Jan 26, 2026 | 69.78 | 70.07 | 69.42 | 69.61 | -0.04% | 14,937,370 |
| Jan 23, 2026 | 70.26 | 70.31 | 69.39 | 69.64 | -1.01% | 14,135,058 |
| Jan 22, 2026 | 70.79 | 71.04 | 70.21 | 70.35 | +0.01% | 13,566,344 |
| Jan 21, 2026 | 69.63 | 70.69 | 69.53 | 70.34 | +1.81% | 27,446,335 |
| Jan 20, 2026 | 69.13 | 69.81 | 68.90 | 69.09 | -1.38% | 18,564,546 |
| Jan 16, 2026 | 70.23 | 70.34 | 69.86 | 70.06 | -0.26% | 14,889,356 |
| Jan 15, 2026 | 69.83 | 70.51 | 69.81 | 70.24 | +1.17% | 14,132,769 |
| Jan 14, 2026 | 69.30 | 69.61 | 69.05 | 69.43 | +0.10% | 16,511,965 |
| Jan 13, 2026 | 69.37 | 69.64 | 69.07 | 69.36 | +0.20% | 12,228,637 |
| Jan 12, 2026 | 68.76 | 69.27 | 68.60 | 69.22 | +0.16% | 9,557,102 |
| Jan 9, 2026 | 68.76 | 69.20 | 68.53 | 69.11 | +0.88% | 13,862,644 |
| Jan 8, 2026 | 68.06 | 68.66 | 67.99 | 68.51 | +0.37% | 12,323,838 |
| Jan 7, 2026 | 68.80 | 68.87 | 68.08 | 68.26 | -0.73% | 14,089,939 |
| Jan 6, 2026 | 67.63 | 68.82 | 67.50 | 68.76 | +1.45% | 12,360,150 |
| Jan 5, 2026 | 67.09 | 68.00 | 67.01 | 67.78 | +1.30% | 14,397,546 |
| Jan 2, 2026 | 66.28 | 67.02 | 66.01 | 66.91 | +1.38% | 12,863,907 |
| Dec 31, 2025 | 66.66 | 66.70 | 65.99 | 66.00 | -1.05% | 6,853,808 |
| Dec 30, 2025 | 66.95 | 66.99 | 66.66 | 66.70 | -0.34% | 5,540,075 |
| Dec 29, 2025 | 67.12 | 67.41 | 66.79 | 66.93 | -0.59% | 6,271,951 |
| Dec 26, 2025 | 67.32 | 67.36 | 67.08 | 67.33 | +0.01% | 5,353,324 |
| Dec 24, 2025 | 67.26 | 67.46 | 67.11 | 67.32 | +0.15% | 3,721,194 |
| Dec 23, 2025 | 67.29 | 67.50 | 67.03 | 67.22 | -0.30% | 6,956,192 |
| Dec 22, 2025 | 67.19 | 67.64 | 67.14 | 67.42 | +0.85% | 7,620,921 |
| Dec 19, 2025 | 66.39 | 66.95 | 66.34 | 66.85 | +0.81% | 13,988,651 |
| Dec 18, 2025 | 66.57 | 66.95 | 66.14 | 66.31 | +0.50% | 10,620,382 |
| Dec 17, 2025 | 66.37 | 66.94 | 65.92 | 65.98 | -0.45% | 12,202,103 |
| Dec 16, 2025 | 66.71 | 66.87 | 65.94 | 66.28 | -1.15% | 10,471,801 |
| Dec 15, 2025 | 67.50 | 67.59 | 66.82 | 67.05 | -0.18% | 8,811,967 |
| Dec 12, 2025 | 68.17 | 68.22 | 66.98 | 67.17 | -1.31% | 9,790,537 |
| Dec 11, 2025 | 67.33 | 68.15 | 67.33 | 68.06 | +0.95% | 10,509,240 |
| Dec 10, 2025 | 66.25 | 67.63 | 66.20 | 67.42 | +1.89% | 12,688,332 |
| Dec 9, 2025 | 66.09 | 66.70 | 66.05 | 66.17 | -0.06% | 10,015,854 |
| Dec 8, 2025 | 66.61 | 66.65 | 66.10 | 66.21 | -0.50% | 7,475,245 |
| Dec 5, 2025 | 66.57 | 66.89 | 66.39 | 66.54 | +0.03% | 6,524,633 |
| Dec 4, 2025 | 66.14 | 66.70 | 66.09 | 66.52 | +0.50% | 7,205,233 |
| Dec 3, 2025 | 65.70 | 66.27 | 65.66 | 66.19 | +0.70% | 7,282,368 |
| Dec 2, 2025 | 66.25 | 66.28 | 65.71 | 65.73 | -0.35% | 7,268,038 |
| Dec 1, 2025 | 65.66 | 66.44 | 65.66 | 65.96 | -0.57% | 7,480,784 |
| Nov 28, 2025 | 66.16 | 66.42 | 65.98 | 66.34 | +0.53% | 4,609,272 |
| Nov 26, 2025 | 65.59 | 66.45 | 65.53 | 65.99 | +0.59% | 7,169,130 |
| Nov 25, 2025 | 64.47 | 65.68 | 64.41 | 65.60 | +1.86% | 10,235,082 |
| Nov 24, 2025 | 63.86 | 64.58 | 63.71 | 64.40 | +1.00% | 8,838,067 |
| Nov 21, 2025 | 62.56 | 64.14 | 62.42 | 63.76 | +2.41% | 16,492,935 |
| Nov 20, 2025 | 64.04 | 64.37 | 62.22 | 62.26 | -1.64% | 20,559,296 |
| Nov 19, 2025 | 63.32 | 63.68 | 62.95 | 63.30 | +0.14% | 11,121,427 |
| Nov 18, 2025 | 62.69 | 63.53 | 62.57 | 63.21 | +0.32% | 14,090,920 |
| Nov 17, 2025 | 64.10 | 64.23 | 62.80 | 63.01 | -1.85% | 13,739,214 |
| Nov 14, 2025 | 63.59 | 64.58 | 63.56 | 64.20 | -0.22% | 13,731,853 |
| Nov 13, 2025 | 65.24 | 65.59 | 64.14 | 64.34 | -1.86% | 13,070,731 |
| Nov 12, 2025 | 65.50 | 65.95 | 65.44 | 65.56 | +0.35% | 8,281,966 |
| Nov 11, 2025 | 65.23 | 65.56 | 65.05 | 65.33 | -0.03% | 8,726,055 |
| Nov 10, 2025 | 65.45 | 65.59 | 64.77 | 65.35 | +0.65% | 8,178,735 |
| Nov 7, 2025 | 63.77 | 64.93 | 63.72 | 64.93 | +1.20% | 16,479,332 |
| Nov 6, 2025 | 64.84 | 65.07 | 63.95 | 64.16 | -0.96% | 16,659,203 |
Daily open, high, low, close and volume for iShares Core S&P Mid-Cap ETF (IJH). Showing 250 trading days. Unadjusted prices.