iShares Core SP Mid-Cap E... (IJH)
AMEX: IJH
· Real-Time Price · USD
65.48
0.22 (0.34%)
At close: Oct 01, 2025, 3:52 PM
IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.16 | 65.35 | 64.67 | 65.26 | 65.26 | 0.11% | 7,767,441 |
| Sep 29, 2025 | 65.67 | 65.68 | 65.00 | 65.19 | 65.19 | -0.23% | 6,952,400 |
| 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 | 65.19 | 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 | 64.83 | 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% | 6,796,000 |
| Sep 12, 2025 | 66.29 | 66.44 | 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 | 0.00% | 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% | 8,439,700 |
Page 1 of 136