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

Last Price71.57

Change-0.54 (-0.75%)

NYSE · Last Trade: Apr 29th, 6:38 PM EDT

Historical Prices For iShares Core S&P Mid-Cap ETF (IJH)

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	72.08	72.23	71.27	71.57	8,224,901	71.57
4/28/2026	72.70	72.93	71.90	72.11	7,462,534	72.11
4/27/2026	72.88	73.29	72.56	72.84	7,487,803	72.84
4/24/2026	72.93	73.17	72.44	72.79	5,802,178	72.79
4/23/2026	72.61	72.98	71.82	72.64	10,281,094	72.64
4/22/2026	73.69	73.72	72.47	72.64	5,558,952	72.64
4/21/2026	73.56	74.03	72.74	72.92	10,200,087	72.92
4/20/2026	72.69	73.41	72.69	73.36	6,290,777	73.36
4/17/2026	72.23	73.38	72.12	72.90	7,333,075	72.90
4/16/2026	71.49	71.89	71.22	71.49	5,041,300	71.49
4/15/2026	71.58	71.72	71.14	71.36	6,242,447	71.36
4/14/2026	71.42	71.75	71.08	71.57	4,720,340	71.57
4/13/2026	70.21	71.25	70.12	71.21	8,527,019	71.21
4/10/2026	70.82	70.88	70.33	70.45	5,432,995	70.45
4/09/2026	70.21	70.97	70.13	70.67	7,993,558	70.67
4/08/2026	70.49	70.96	70.15	70.53	10,845,003	70.53
4/07/2026	68.24	68.89	68.08	68.55	11,193,912	68.55
4/06/2026	68.07	68.50	67.70	68.46	8,971,048	68.46
4/02/2026	67.07	68.80	66.89	68.18	14,807,352	68.18
4/01/2026	67.97	68.57	67.89	68.10	12,972,989	68.10
3/31/2026	66.36	67.95	66.20	67.53	24,048,215	67.53
3/30/2026	66.79	66.82	65.37	65.59	16,261,690	65.59
3/27/2026	66.91	67.01	65.97	66.11	16,053,958	66.11
3/26/2026	67.54	68.28	67.17	67.21	19,265,189	67.21
3/25/2026	68.38	68.60	67.43	68.22	14,290,393	68.22
3/24/2026	66.56	67.98	66.46	67.63	17,808,419	67.63
3/23/2026	67.18	68.17	66.84	67.08	28,834,047	67.08
3/20/2026	67.12	67.28	65.39	65.87	18,758,488	65.87
3/19/2026	66.43	67.74	66.36	67.35	18,273,193	67.35
3/18/2026	67.54	68.05	67.17	67.19	14,167,016	67.19
3/17/2026	67.51	68.19	67.21	67.82	9,980,592	67.82
3/16/2026	67.60	68.16	67.33	67.37	13,192,948	67.37
3/13/2026	67.43	67.79	66.69	66.90	21,042,491	66.90
3/12/2026	67.63	67.93	66.92	67.00	31,759,811	67.00
3/11/2026	68.26	68.76	67.90	68.37	16,590,460	68.37
3/10/2026	68.83	69.70	68.48	68.57	25,547,124	68.57
3/09/2026	67.64	69.05	66.67	68.89	38,535,747	68.89
3/06/2026	68.72	68.75	67.89	68.22	21,888,910	68.22
3/05/2026	70.28	70.85	69.35	69.86	20,249,994	69.86
3/04/2026	71.21	71.43	70.31	70.86	18,830,712	70.86
3/03/2026	70.44	71.16	69.25	70.86	28,534,402	70.86
3/02/2026	70.87	72.25	70.87	72.10	22,807,040	72.10
2/27/2026	71.32	71.50	70.82	71.49	13,879,826	71.49
2/26/2026	72.04	72.31	71.26	72.07	13,589,672	72.07
2/25/2026	72.00	72.01	71.25	71.78	9,164,383	71.78
2/24/2026	70.87	71.63	70.76	71.51	12,041,614	71.51
2/23/2026	71.82	71.94	70.45	70.87	20,312,435	70.87
2/20/2026	71.49	72.56	71.42	72.11	24,763,115	72.11
2/19/2026	71.41	71.70	71.17	71.66	14,740,591	71.66
2/18/2026	71.43	72.19	71.18	71.67	14,136,043	71.67
2/17/2026	71.18	72.27	70.47	71.37	23,623,354	71.37
2/13/2026	70.56	71.63	70.12	71.24	22,535,960	71.24
2/12/2026	72.04	72.55	70.19	70.54	26,478,405	70.54
2/11/2026	72.11	72.42	71.17	71.59	12,855,191	71.59
2/10/2026	71.78	72.10	71.62	71.76	12,931,123	71.76
2/09/2026	71.61	71.98	71.34	71.79	12,299,245	71.79
2/06/2026	70.41	71.82	70.32	71.73	22,983,067	71.73
2/05/2026	69.29	70.14	69.24	69.53	24,472,599	69.53
2/04/2026	69.76	70.30	69.05	69.90	30,979,766	69.90
2/03/2026	69.49	69.95	68.60	69.38	24,807,944	69.38
2/02/2026	68.43	69.50	68.35	69.25	14,717,997	69.25
1/30/2026	68.88	69.44	68.23	68.67	24,854,129	68.67