iShares Core SP Mid-Cap E... (IJH)
AMEX: IJH
· Real-Time Price · USD
65.22
1.77 (2.79%)
At close: Aug 22, 2025, 3:59 PM
65.07
-0.23%
Pre-market: Aug 25, 2025, 06:30 AM EDT
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.75 | 65.47 | 63.71 | 65.21 | 65.21 | 2.77% | 9,133,500 |
| Aug 21, 2025 | 63.22 | 63.59 | 63.06 | 63.45 | 63.45 | -0.16% | 5,321,300 |
| Aug 20, 2025 | 63.68 | 63.87 | 63.20 | 63.55 | 63.55 | -0.41% | 8,627,100 |
| Aug 19, 2025 | 63.70 | 64.34 | 63.61 | 63.81 | 63.81 | 0.19% | 6,301,308 |
| Aug 18, 2025 | 63.56 | 63.72 | 63.46 | 63.69 | 63.69 | 0.25% | 6,484,951 |
| Aug 15, 2025 | 63.90 | 63.96 | 63.49 | 63.53 | 63.53 | -0.53% | 5,141,300 |
| Aug 14, 2025 | 63.99 | 64.02 | 63.52 | 63.87 | 63.87 | -1.28% | 5,946,200 |
| Aug 13, 2025 | 63.93 | 64.72 | 63.80 | 64.70 | 64.70 | 1.55% | 5,592,600 |
| Aug 12, 2025 | 62.63 | 63.74 | 62.51 | 63.71 | 63.71 | 2.28% | 5,773,604 |
| Aug 11, 2025 | 62.61 | 62.82 | 62.17 | 62.29 | 62.29 | -0.38% | 5,053,156 |
| Aug 8, 2025 | 62.77 | 62.94 | 62.43 | 62.53 | 62.53 | -0.02% | 4,751,800 |
| Aug 7, 2025 | 63.32 | 63.34 | 62.26 | 62.54 | 62.54 | -0.19% | 8,102,400 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.47 | 62.66 | 62.66 | -0.32% | 6,366,477 |
| Aug 5, 2025 | 62.98 | 63.09 | 62.32 | 62.86 | 62.86 | -0.06% | 5,985,108 |
| Aug 4, 2025 | 62.45 | 62.90 | 62.39 | 62.90 | 62.90 | 1.30% | 6,337,063 |
| Aug 1, 2025 | 62.33 | 62.37 | 61.29 | 62.09 | 62.09 | -1.49% | 9,370,928 |
| Jul 31, 2025 | 63.46 | 63.81 | 62.93 | 63.03 | 63.03 | -1.13% | 9,636,184 |
| Jul 30, 2025 | 64.29 | 64.42 | 63.41 | 63.75 | 63.75 | -0.62% | 8,235,400 |
| Jul 29, 2025 | 64.51 | 64.54 | 63.94 | 64.15 | 64.15 | -0.12% | 5,593,147 |
| Jul 28, 2025 | 64.57 | 64.62 | 64.07 | 64.23 | 64.23 | -0.20% | 4,939,100 |