iShares Core S P Mid-Cap ETF (IJH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 77.39 | 77.99 | 77.27 | 77.79 | +1.36% | 6,180,500 |
| 2026-08-06 | 77.08 | 77.59 | 76.72 | 76.75 | -0.32% | 4,705,200 |
| 2026-08-05 | 77.64 | 77.93 | 76.99 | 77.00 | -0.62% | 5,597,800 |
| 2026-08-04 | 76.54 | 77.61 | 76.23 | 77.48 | +1.80% | 8,170,100 |
| 2026-08-03 | 75.33 | 76.15 | 75.26 | 76.11 | +1.12% | 6,141,800 |
| 2026-07-31 | 75.77 | 75.83 | 74.66 | 75.27 | -0.11% | 6,368,700 |
| 2026-07-30 | 75.44 | 75.48 | 74.48 | 75.35 | +0.83% | 5,163,000 |
| 2026-07-29 | 75.73 | 75.87 | 74.64 | 74.73 | -1.71% | 10,711,500 |
| 2026-07-28 | 75.80 | 76.13 | 75.58 | 76.03 | +0.04% | 4,689,700 |
| 2026-07-27 | 76.22 | 76.59 | 75.48 | 76.00 | +0.30% | 4,773,100 |
| 2026-07-24 | 75.76 | 76.29 | 75.50 | 75.77 | +0.42% | 6,240,400 |
| 2026-07-23 | 75.30 | 75.74 | 75.01 | 75.45 | -0.32% | 5,824,600 |
| 2026-07-22 | 75.61 | 76.13 | 75.61 | 75.69 | -0.04% | 5,904,900 |
| 2026-07-21 | 75.38 | 75.78 | 74.96 | 75.72 | +1.05% | 4,529,870 |
| 2026-07-20 | 75.78 | 75.95 | 74.92 | 74.93 | -0.81% | 7,060,204 |
| 2026-07-17 | 75.30 | 76.05 | 75.13 | 75.54 | -0.59% | 7,477,800 |
| 2026-07-16 | 75.27 | 76.26 | 75.25 | 75.99 | +0.48% | 4,995,500 |
| 2026-07-15 | 75.85 | 76.03 | 75.21 | 75.63 | +0.08% | 5,413,200 |
| 2026-07-14 | 75.73 | 76.07 | 75.36 | 75.57 | +0.44% | 7,270,900 |
| 2026-07-13 | 75.54 | 75.83 | 75.07 | 75.24 | -0.57% | 6,081,400 |
| 2026-07-10 | 75.83 | 75.97 | 75.14 | 75.67 | -0.04% | 6,724,600 |
| 2026-07-09 | 75.31 | 76.13 | 75.21 | 75.70 | +1.30% | 4,702,700 |
| 2026-07-08 | 75.07 | 75.07 | 74.08 | 74.73 | -0.98% | 5,993,900 |
| 2026-07-07 | 76.21 | 76.42 | 75.30 | 75.47 | -1.24% | 5,297,000 |
| 2026-07-06 | 76.22 | 76.69 | 76.20 | 76.42 | +0.43% | 4,155,700 |
| 2026-07-02 | 76.87 | 77.28 | 75.40 | 76.09 | -0.46% | 8,444,600 |
| 2026-07-01 | 76.74 | 77.17 | 76.27 | 76.44 | -0.87% | 5,642,700 |
| 2026-06-30 | 76.60 | 77.22 | 76.38 | 77.11 | +0.76% | 7,080,200 |
| 2026-06-29 | 76.31 | 76.54 | 75.60 | 76.53 | +0.41% | 6,295,000 |
| 2026-06-26 | 76.02 | 76.51 | 75.76 | 76.22 | -0.31% | 9,059,000 |
| 2026-06-25 | 76.36 | 77.12 | 76.07 | 76.46 | +0.92% | 6,495,800 |
| 2026-06-24 | 75.42 | 76.27 | 75.40 | 75.76 | +0.61% | 7,535,000 |
| 2026-06-23 | 75.00 | 75.91 | 74.79 | 75.30 | -1.01% | 5,914,100 |
| 2026-06-22 | 75.92 | 76.30 | 75.80 | 76.07 | +0.38% | 6,406,000 |
| 2026-06-18 | 75.66 | 75.90 | 75.22 | 75.78 | +1.07% | 10,312,600 |
| 2026-06-17 | 75.94 | 76.55 | 74.82 | 74.98 | -1.25% | 11,239,300 |
| 2026-06-16 | 76.34 | 76.70 | 75.82 | 75.93 | -0.30% | 5,466,300 |
| 2026-06-15 | 76.72 | 77.01 | 76.01 | 76.16 | +0.16% | 8,905,800 |
| 2026-06-12 | 75.93 | 76.41 | 75.48 | 76.04 | +0.72% | 7,332,300 |
| 2026-06-11 | 74.26 | 75.57 | 74.04 | 75.50 | +2.51% | 14,601,600 |
| 2026-06-10 | 74.56 | 75.28 | 73.61 | 73.65 | -1.45% | 11,756,400 |
| 2026-06-09 | 74.73 | 75.61 | 73.09 | 74.73 | +0.84% | 14,117,300 |
| 2026-06-08 | 74.45 | 74.70 | 74.04 | 74.11 | +0.22% | 9,497,700 |
| 2026-06-05 | 74.90 | 75.03 | 73.69 | 73.95 | -2.00% | 7,705,800 |
| 2026-06-04 | 75.15 | 75.65 | 75.02 | 75.46 | +0.44% | 7,539,700 |
| 2026-06-03 | 74.90 | 75.32 | 74.68 | 75.13 | -0.12% | 7,261,100 |
| 2026-06-02 | 74.39 | 75.22 | 74.38 | 75.22 | +0.91% | 5,393,500 |
| 2026-06-01 | 74.20 | 74.77 | 73.93 | 74.54 | -0.08% | 7,606,700 |
| 2026-05-29 | 74.54 | 74.82 | 74.25 | 74.60 | +0.20% | 5,943,400 |
| 2026-05-28 | 74.10 | 74.71 | 73.75 | 74.45 | +0.12% | 7,767,700 |
| 2026-05-27 | 74.88 | 74.88 | 74.30 | 74.36 | -0.39% | 7,257,700 |
| 2026-05-26 | 74.09 | 74.66 | 73.87 | 74.65 | +1.56% | 5,594,200 |
| 2026-05-22 | 73.24 | 73.69 | 72.97 | 73.50 | +0.82% | 7,428,100 |
| 2026-05-21 | 72.36 | 73.11 | 71.86 | 72.90 | +0.15% | 8,188,100 |
| 2026-05-20 | 71.88 | 72.82 | 71.29 | 72.79 | +1.88% | 8,132,600 |
| 2026-05-19 | 71.84 | 71.93 | 71.14 | 71.45 | -0.97% | 6,613,500 |
| 2026-05-18 | 72.50 | 72.81 | 71.90 | 72.15 | -0.10% | 7,271,000 |
| 2026-05-15 | 72.87 | 72.89 | 72.12 | 72.22 | -1.66% | 7,889,900 |
| 2026-05-14 | 73.53 | 73.79 | 73.13 | 73.44 | +0.42% | 5,163,100 |
| 2026-05-13 | 73.53 | 73.55 | 72.74 | 73.13 | -0.27% | 5,196,700 |
| 2026-05-12 | 73.70 | 73.73 | 72.45 | 73.33 | -0.62% | 8,331,600 |
| 2026-05-11 | 74.14 | 74.24 | 73.68 | 73.79 | -0.27% | 5,466,500 |
| 2026-05-08 | 74.24 | 74.24 | 73.72 | 73.99 | +0.45% | 7,454,400 |
| 2026-05-07 | 75.05 | 75.15 | 73.58 | 73.66 | -1.29% | 9,713,400 |
| 2026-05-06 | 74.30 | 74.72 | 74.03 | 74.62 | +1.84% | 7,463,700 |
| 2026-05-05 | 72.81 | 73.38 | 72.64 | 73.27 | +1.27% | 4,972,800 |
| 2026-05-04 | 72.61 | 73.04 | 72.02 | 72.35 | -0.63% | 9,189,300 |
| 2026-05-01 | 73.12 | 73.21 | 72.67 | 72.81 | +0.05% | 6,782,700 |
| 2026-04-30 | 71.84 | 72.86 | 71.76 | 72.77 | +1.68% | 8,384,700 |
| 2026-04-29 | 72.08 | 72.23 | 71.27 | 71.57 | -0.75% | 8,224,900 |
| 2026-04-28 | 72.70 | 72.93 | 71.90 | 72.11 | -1.00% | 7,462,500 |
| 2026-04-27 | 72.88 | 73.29 | 72.57 | 72.84 | +0.07% | 7,487,800 |
| 2026-04-24 | 72.94 | 73.17 | 72.44 | 72.79 | +0.21% | 5,802,100 |
| 2026-04-23 | 72.61 | 72.99 | 71.82 | 72.64 | +0.00% | 10,281,100 |
| 2026-04-22 | 73.69 | 73.72 | 72.47 | 72.64 | -0.38% | 5,559,000 |
| 2026-04-21 | 73.56 | 74.03 | 72.74 | 72.92 | -0.60% | 10,200,400 |
| 2026-04-20 | 72.69 | 73.41 | 72.69 | 73.36 | +0.63% | 6,290,900 |
| 2026-04-17 | 72.23 | 73.38 | 72.12 | 72.90 | +1.97% | 7,333,100 |
| 2026-04-16 | 71.49 | 71.89 | 71.22 | 71.49 | +0.18% | 5,041,200 |
| 2026-04-15 | 71.58 | 71.72 | 71.15 | 71.36 | -0.29% | 6,251,200 |
| 2026-04-14 | 71.42 | 71.75 | 71.08 | 71.57 | +0.51% | 4,720,386 |
| 2026-04-13 | 70.21 | 71.25 | 70.12 | 71.21 | +1.08% | 8,527,026 |
| 2026-04-10 | 70.82 | 70.88 | 70.33 | 70.45 | -0.31% | 5,411,400 |
| 2026-04-09 | 70.21 | 70.97 | 70.13 | 70.67 | +0.20% | 7,993,600 |
| 2026-04-08 | 70.49 | 70.96 | 70.15 | 70.53 | +2.89% | 10,845,500 |
| 2026-04-07 | 68.24 | 68.89 | 68.08 | 68.55 | +0.13% | 11,207,200 |
| 2026-04-06 | 68.07 | 68.50 | 67.70 | 68.46 | +0.41% | 8,971,000 |
| 2026-04-02 | 67.07 | 68.80 | 66.89 | 68.18 | +0.12% | 14,807,400 |
| 2026-04-01 | 67.97 | 68.57 | 67.90 | 68.10 | +0.84% | 12,973,000 |
| 2026-03-31 | 66.36 | 67.95 | 66.20 | 67.53 | +2.96% | 24,048,100 |
| 2026-03-30 | 66.79 | 66.82 | 65.37 | 65.59 | -0.79% | 16,261,700 |
| 2026-03-27 | 66.91 | 67.01 | 65.97 | 66.11 | -1.64% | 16,054,000 |
| 2026-03-26 | 67.54 | 68.28 | 67.17 | 67.21 | -1.48% | 19,265,100 |
| 2026-03-25 | 68.38 | 68.60 | 67.43 | 68.22 | +0.87% | 14,290,400 |
| 2026-03-24 | 66.56 | 67.99 | 66.46 | 67.63 | +0.82% | 17,809,500 |
| 2026-03-23 | 67.18 | 68.17 | 66.84 | 67.08 | +1.84% | 28,834,000 |
| 2026-03-20 | 67.12 | 67.29 | 65.39 | 65.87 | -2.20% | 18,758,500 |
| 2026-03-19 | 66.43 | 67.74 | 66.36 | 67.35 | +0.24% | 18,273,200 |
| 2026-03-18 | 67.54 | 68.05 | 67.17 | 67.19 | -0.93% | 14,166,900 |
| 2026-03-17 | 67.51 | 68.19 | 67.21 | 67.82 | +0.67% | 9,983,400 |
| 2026-03-16 | 67.60 | 68.16 | 67.33 | 67.37 | +0.70% | 13,192,900 |
| 2026-03-13 | 67.43 | 67.79 | 66.69 | 66.90 | -0.15% | 21,042,400 |
| 2026-03-12 | 67.63 | 67.93 | 66.92 | 67.00 | -2.00% | 31,759,800 |
| 2026-03-11 | 68.26 | 68.76 | 67.90 | 68.37 | -0.29% | 16,589,000 |
| 2026-03-10 | 68.83 | 69.70 | 68.48 | 68.57 | -0.46% | 25,546,800 |
| 2026-03-09 | 67.65 | 69.05 | 66.67 | 68.89 | +0.98% | 38,535,600 |
| 2026-03-06 | 68.72 | 68.75 | 67.89 | 68.22 | -2.35% | 21,876,100 |
| 2026-03-05 | 70.28 | 70.85 | 69.35 | 69.86 | -1.41% | 20,250,000 |
| 2026-03-04 | 71.21 | 71.43 | 70.31 | 70.86 | +0.00% | 18,828,600 |
| 2026-03-03 | 70.44 | 71.16 | 69.25 | 70.86 | -1.72% | 28,534,400 |
| 2026-03-02 | 70.87 | 72.25 | 70.87 | 72.10 | +0.85% | 22,807,000 |
| 2026-02-27 | 71.32 | 71.50 | 70.82 | 71.49 | -0.80% | 13,879,600 |
| 2026-02-26 | 72.04 | 72.31 | 71.26 | 72.07 | +0.40% | 13,590,400 |
| 2026-02-25 | 72.00 | 72.01 | 71.25 | 71.78 | +0.38% | 9,164,400 |
| 2026-02-24 | 70.87 | 71.63 | 70.76 | 71.51 | +0.90% | 12,041,600 |
| 2026-02-23 | 71.82 | 71.94 | 70.45 | 70.87 | -1.72% | 20,313,000 |
| 2026-02-20 | 71.49 | 72.56 | 71.42 | 72.11 | +0.63% | 24,763,000 |
| 2026-02-19 | 71.41 | 71.70 | 71.17 | 71.66 | -0.01% | 14,740,600 |
| 2026-02-18 | 71.43 | 72.19 | 71.18 | 71.67 | +0.42% | 14,136,000 |
| 2026-02-17 | 71.19 | 72.27 | 70.47 | 71.37 | +0.18% | 23,625,100 |
| 2026-02-13 | 70.56 | 71.63 | 70.12 | 71.24 | +0.99% | 22,535,700 |
| 2026-02-12 | 72.04 | 72.55 | 70.20 | 70.54 | -1.47% | 26,479,500 |
| 2026-02-11 | 72.11 | 72.42 | 71.17 | 71.59 | -0.24% | 12,855,200 |
| 2026-02-10 | 71.78 | 72.10 | 71.62 | 71.76 | -0.04% | 12,931,100 |
| 2026-02-09 | 71.61 | 71.99 | 71.34 | 71.79 | +0.08% | 12,300,000 |
| 2026-02-06 | 70.41 | 71.82 | 70.32 | 71.73 | +3.16% | 22,983,100 |
| 2026-02-05 | 69.29 | 70.14 | 69.24 | 69.53 | -0.53% | 24,480,100 |
| 2026-02-04 | 69.76 | 70.30 | 69.05 | 69.90 | +0.75% | 30,979,800 |
| 2026-02-03 | 69.49 | 69.96 | 68.60 | 69.38 | +0.19% | 24,809,000 |
| 2026-02-02 | 68.43 | 69.51 | 68.35 | 69.25 | +0.84% | 14,718,000 |
| 2026-01-30 | 68.88 | 69.44 | 68.23 | 68.67 | -0.91% | 24,854,100 |
| 2026-01-29 | 69.72 | 69.81 | 68.48 | 69.30 | -0.22% | 25,218,400 |
| 2026-01-28 | 69.81 | 69.91 | 69.28 | 69.45 | -0.23% | 16,324,700 |
| 2026-01-27 | 69.70 | 69.70 | 69.34 | 69.61 | +0.00% | 10,027,500 |
| 2026-01-26 | 69.78 | 70.07 | 69.43 | 69.61 | -0.04% | 14,937,200 |
| 2026-01-23 | 70.26 | 70.31 | 69.39 | 69.64 | -1.01% | 14,135,000 |
| 2026-01-22 | 70.79 | 71.04 | 70.21 | 70.35 | +0.01% | 13,566,300 |
| 2026-01-21 | 69.63 | 70.69 | 69.54 | 70.34 | +1.81% | 27,446,300 |
| 2026-01-20 | 69.13 | 69.81 | 68.90 | 69.09 | -1.38% | 18,564,500 |
| 2026-01-16 | 70.23 | 70.34 | 69.86 | 70.06 | -0.26% | 14,889,300 |
| 2026-01-15 | 69.83 | 70.51 | 69.81 | 70.24 | +1.17% | 14,132,500 |
| 2026-01-14 | 69.30 | 69.61 | 69.05 | 69.43 | +0.10% | 16,512,000 |
| 2026-01-13 | 69.37 | 69.64 | 69.07 | 69.36 | +0.20% | 12,228,600 |
| 2026-01-12 | 68.76 | 69.27 | 68.60 | 69.22 | +0.16% | 9,557,100 |
| 2026-01-09 | 68.76 | 69.20 | 68.53 | 69.11 | +0.88% | 13,862,600 |
| 2026-01-08 | 68.06 | 68.66 | 67.99 | 68.51 | +0.37% | 12,323,800 |
| 2026-01-07 | 68.80 | 68.87 | 68.09 | 68.26 | -0.73% | 14,089,900 |
| 2026-01-06 | 67.63 | 68.82 | 67.50 | 68.76 | +1.45% | 12,360,200 |
| 2026-01-05 | 67.09 | 68.01 | 67.01 | 67.78 | +1.30% | 14,397,100 |
| 2026-01-02 | 66.28 | 67.02 | 66.01 | 66.91 | +1.38% | 12,863,500 |
| 2025-12-31 | 66.66 | 66.71 | 65.99 | 66.00 | -1.05% | 6,853,800 |
| 2025-12-30 | 66.95 | 66.99 | 66.66 | 66.70 | -0.34% | 5,540,100 |
| 2025-12-29 | 67.12 | 67.41 | 66.79 | 66.93 | -0.59% | 6,271,900 |
| 2025-12-26 | 67.32 | 67.36 | 67.08 | 67.33 | +0.01% | 5,353,300 |
| 2025-12-24 | 67.26 | 67.46 | 67.11 | 67.32 | +0.15% | 3,723,800 |
| 2025-12-23 | 67.29 | 67.50 | 67.03 | 67.22 | -0.30% | 6,963,500 |
| 2025-12-22 | 67.19 | 67.64 | 67.14 | 67.42 | +0.85% | 7,629,100 |
| 2025-12-19 | 66.40 | 66.95 | 66.34 | 66.85 | +0.81% | 13,991,900 |
| 2025-12-18 | 66.57 | 66.95 | 66.14 | 66.31 | +0.50% | 10,645,300 |
| 2025-12-17 | 66.37 | 66.94 | 65.92 | 65.98 | -0.45% | 12,255,500 |
| 2025-12-16 | 66.71 | 66.87 | 65.95 | 66.28 | -1.15% | 10,478,100 |
| 2025-12-15 | 67.50 | 67.60 | 66.82 | 67.05 | -0.18% | 8,839,000 |
| 2025-12-12 | 68.17 | 68.22 | 66.99 | 67.17 | -1.31% | 9,835,000 |
| 2025-12-11 | 67.33 | 68.15 | 67.33 | 68.06 | +0.95% | 10,512,400 |
| 2025-12-10 | 66.25 | 67.63 | 66.20 | 67.42 | +1.89% | 12,701,300 |
| 2025-12-09 | 66.09 | 66.70 | 66.05 | 66.17 | -0.06% | 10,022,100 |
| 2025-12-08 | 66.61 | 66.65 | 66.10 | 66.21 | -0.50% | 7,480,200 |
| 2025-12-05 | 66.57 | 66.89 | 66.39 | 66.54 | +0.03% | 6,527,700 |
| 2025-12-04 | 66.14 | 66.71 | 66.09 | 66.52 | +0.50% | 7,206,700 |
| 2025-12-03 | 65.70 | 66.27 | 65.66 | 66.19 | +0.70% | 7,287,700 |
| 2025-12-02 | 66.25 | 66.28 | 65.71 | 65.73 | -0.35% | 7,272,400 |
| 2025-12-01 | 65.66 | 66.44 | 65.66 | 65.96 | -0.57% | 7,488,300 |
| 2025-11-28 | 66.16 | 66.42 | 65.98 | 66.34 | +0.53% | 4,613,000 |
| 2025-11-26 | 65.59 | 66.45 | 65.53 | 65.99 | +0.59% | 7,187,100 |
| 2025-11-25 | 64.48 | 65.68 | 64.41 | 65.60 | +1.86% | 10,242,500 |
| 2025-11-24 | 63.86 | 64.58 | 63.71 | 64.40 | +1.00% | 8,867,300 |
| 2025-11-21 | 62.56 | 64.14 | 62.42 | 63.76 | +2.41% | 16,497,700 |
| 2025-11-20 | 64.04 | 64.37 | 62.22 | 62.26 | -1.64% | 20,577,300 |
| 2025-11-19 | 63.32 | 63.68 | 62.95 | 63.30 | +0.14% | 11,135,900 |
| 2025-11-18 | 62.69 | 63.53 | 62.57 | 63.21 | +0.32% | 14,111,100 |
| 2025-11-17 | 64.10 | 64.23 | 62.80 | 63.01 | -1.85% | 13,750,300 |
| 2025-11-14 | 63.59 | 64.58 | 63.56 | 64.20 | -0.22% | 13,733,600 |
| 2025-11-13 | 65.24 | 65.59 | 64.14 | 64.34 | -1.86% | 13,071,400 |
| 2025-11-12 | 65.50 | 65.95 | 65.44 | 65.56 | +0.35% | 8,282,000 |
| 2025-11-11 | 65.23 | 65.56 | 65.05 | 65.33 | -0.03% | 8,726,400 |
| 2025-11-10 | 65.45 | 65.60 | 64.77 | 65.35 | +0.65% | 8,178,700 |
| 2025-11-07 | 63.77 | 64.93 | 63.72 | 64.93 | +1.20% | 16,479,900 |
| 2025-11-06 | 64.84 | 65.07 | 63.95 | 64.16 | -0.96% | 16,659,700 |
| 2025-11-05 | 64.32 | 65.20 | 64.28 | 64.78 | +0.68% | 7,930,200 |
| 2025-11-04 | 64.14 | 64.62 | 64.02 | 64.34 | -0.86% | 9,338,800 |
| 2025-11-03 | 64.88 | 64.91 | 64.11 | 64.90 | -0.05% | 8,410,700 |
| 2025-10-31 | 64.69 | 65.10 | 64.39 | 64.93 | +0.62% | 9,767,700 |
| 2025-10-30 | 64.77 | 65.43 | 64.52 | 64.53 | -1.07% | 10,587,400 |
| 2025-10-29 | 65.43 | 66.00 | 64.92 | 65.23 | -0.62% | 13,807,600 |
| 2025-10-28 | 66.22 | 66.26 | 65.59 | 65.64 | -0.91% | 7,398,600 |
| 2025-10-27 | 66.52 | 66.57 | 66.05 | 66.24 | +0.38% | 6,601,200 |
| 2025-10-24 | 66.36 | 66.38 | 65.97 | 65.99 | +0.56% | 8,843,600 |
| 2025-10-23 | 64.98 | 65.74 | 64.86 | 65.62 | +1.36% | 8,200,300 |
| 2025-10-22 | 65.46 | 65.66 | 64.47 | 64.74 | -1.18% | 12,869,000 |
| 2025-10-21 | 65.26 | 65.72 | 64.99 | 65.51 | +0.38% | 7,601,900 |
| 2025-10-20 | 64.99 | 65.34 | 64.88 | 65.26 | +1.23% | 5,958,800 |
| 2025-10-17 | 64.24 | 64.62 | 64.02 | 64.47 | +0.20% | 15,627,800 |
| 2025-10-16 | 65.28 | 65.31 | 64.04 | 64.34 | -1.23% | 20,288,300 |
| 2025-10-15 | 65.49 | 65.82 | 64.61 | 65.14 | +0.09% | 13,515,900 |
| 2025-10-14 | 63.82 | 65.43 | 63.82 | 65.08 | +0.91% | 12,764,900 |
| 2025-10-13 | 64.03 | 64.71 | 63.96 | 64.49 | +1.96% | 8,931,900 |
| 2025-10-10 | 65.24 | 65.34 | 63.20 | 63.25 | -2.83% | 21,648,100 |
| 2025-10-09 | 65.77 | 65.96 | 64.94 | 65.09 | -1.09% | 7,239,300 |
| 2025-10-08 | 65.46 | 65.89 | 65.10 | 65.81 | +1.01% | 6,571,700 |
| 2025-10-07 | 65.99 | 66.06 | 64.95 | 65.15 | -1.11% | 10,376,600 |
| 2025-10-06 | 66.10 | 66.19 | 65.61 | 65.88 | +0.17% | 7,051,700 |
| 2025-10-03 | 65.79 | 66.17 | 65.66 | 65.77 | +0.31% | 8,785,100 |
| 2025-10-02 | 65.48 | 65.64 | 65.03 | 65.57 | +0.12% | 8,533,800 |
| 2025-10-01 | 65.04 | 65.58 | 65.00 | 65.49 | +0.35% | 7,901,300 |
| 2025-09-30 | 65.16 | 65.35 | 64.67 | 65.26 | +0.11% | 7,768,800 |
| 2025-09-29 | 65.67 | 65.68 | 65.00 | 65.19 | -0.23% | 6,952,400 |
| 2025-09-26 | 64.87 | 65.37 | 64.74 | 65.34 | +1.02% | 7,579,800 |
| 2025-09-25 | 64.59 | 64.77 | 64.27 | 64.68 | -0.55% | 9,568,500 |
| 2025-09-24 | 65.65 | 65.81 | 65.04 | 65.04 | -0.75% | 7,274,000 |
| 2025-09-23 | 65.74 | 66.21 | 65.43 | 65.53 | -0.09% | 9,949,400 |
| 2025-09-22 | 65.43 | 65.73 | 65.19 | 65.59 | -0.03% | 7,598,400 |
| 2025-09-19 | 66.18 | 66.18 | 65.46 | 65.61 | -0.80% | 9,929,700 |
| 2025-09-18 | 65.63 | 66.24 | 65.49 | 66.14 | +1.27% | 8,944,500 |
| 2025-09-17 | 65.55 | 66.46 | 64.83 | 65.31 | -0.12% | 12,532,600 |
| 2025-09-16 | 65.62 | 65.71 | 65.05 | 65.39 | -0.61% | 6,859,700 |
| 2025-09-15 | 65.94 | 66.23 | 65.68 | 65.79 | +0.02% | 6,796,000 |
| 2025-09-12 | 66.29 | 66.44 | 65.77 | 65.78 | -1.10% | 8,307,900 |
| 2025-09-11 | 65.64 | 66.55 | 65.50 | 66.51 | +1.67% | 8,036,000 |
| 2025-09-10 | 65.47 | 65.89 | 65.18 | 65.42 | -0.05% | 6,809,300 |
| 2025-09-09 | 65.99 | 65.99 | 65.27 | 65.45 | -0.91% | 6,685,500 |
| 2025-09-08 | 66.15 | 66.16 | 65.61 | 66.05 | +0.00% | 7,757,900 |
| 2025-09-05 | 66.10 | 66.62 | 65.52 | 66.05 | +0.49% | 9,781,400 |
| 2025-09-04 | 65.00 | 65.74 | 64.77 | 65.73 | +1.44% | 4,953,200 |
| 2025-09-03 | 64.77 | 65.21 | 64.43 | 64.80 | -0.17% | 8,439,700 |
| 2025-09-02 | 64.46 | 64.94 | 64.33 | 64.91 | -0.38% | 8,959,700 |
| 2025-08-29 | 65.53 | 65.64 | 64.95 | 65.16 | -0.53% | 7,881,100 |
| 2025-08-28 | 65.61 | 65.64 | 65.15 | 65.51 | +0.12% | 5,550,400 |
| 2025-08-27 | 64.92 | 65.55 | 64.84 | 65.43 | +0.69% | 8,891,000 |
| 2025-08-26 | 64.88 | 65.19 | 64.82 | 64.98 | +0.42% | 6,667,700 |
| 2025-08-25 | 65.08 | 65.11 | 64.70 | 64.71 | -0.77% | 5,878,000 |
| 2025-08-22 | 63.75 | 65.47 | 63.71 | 65.21 | +2.77% | 9,133,500 |
| 2025-08-21 | 63.22 | 63.59 | 63.06 | 63.45 | -0.16% | 5,321,300 |
| 2025-08-20 | 63.68 | 63.87 | 63.20 | 63.55 | -0.41% | 8,627,100 |
| 2025-08-19 | 63.70 | 64.34 | 63.61 | 63.81 | +0.19% | 6,301,300 |
| 2025-08-18 | 63.56 | 63.72 | 63.46 | 63.69 | +0.25% | 6,484,900 |
| 2025-08-15 | 63.90 | 63.96 | 63.49 | 63.53 | -0.53% | 5,141,300 |
| 2025-08-14 | 63.99 | 64.02 | 63.52 | 63.87 | -1.28% | 5,946,200 |
| 2025-08-13 | 63.93 | 64.72 | 63.80 | 64.70 | +1.55% | 5,592,600 |
| 2025-08-12 | 62.63 | 63.74 | 62.51 | 63.71 | +2.28% | 5,773,400 |
| 2025-08-11 | 62.61 | 62.82 | 62.17 | 62.29 | -0.38% | 5,053,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.45%). Worst month: Dec (-3.60%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core S P Mid-Cap ETF's (IJH) latest close?
77.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is IJH's 52-week high and low?
77.99 high and 62.17 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core S P Mid-Cap ETF's strongest and weakest month historically?
Historically, IJH's strongest calendar month has been Nov (average +5.45%) and its weakest Dec (average -3.60%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 617 daily bars in the Closelook data lake.