iShares Core S&P Mid-Cap ETF (IJH) Historical Stock Data
57.65 ↓0.22 (-0.39%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IJH is down -0.10% a day on average. There have been 14 days where iShares Core S&P Mid-Cap ETF closed green and 16 days where IJH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 57.86 | 57.87 | ↑$0.01 (0.02%) | 57.51 | 58.14 | 5.04M |
| 2024-04-23 | 57.28 | 57.85 | ↑$0.57 (1.00%) | 57.24 | 58.07 | 5.19M |
| 2024-04-22 | 56.82 | 57.16 | ↑$0.34 (0.60%) | 56.55 | 57.51 | 6.61M |
| 2024-04-19 | 56.30 | 56.58 | ↑$0.28 (0.50%) | 56.26 | 56.82 | 7.66M |
| 2024-04-18 | 56.71 | 56.43 | ↓$0.28 (-0.49%) | 56.25 | 57.04 | 6.01M |
| 2024-04-17 | 57.32 | 56.51 | ↓$0.81 (-1.41%) | 56.50 | 57.35 | 4.89M |
| 2024-04-16 | 57.04 | 57.01 | ↓$0.03 (-0.05%) | 56.61 | 57.30 | 7.93M |
| 2024-04-15 | 58.28 | 57.26 | ↓$1.02 (-1.75%) | 57.09 | 58.54 | 6.74M |
| 2024-04-12 | 58.52 | 57.89 | ↓$0.63 (-1.08%) | 57.71 | 58.66 | 5.33M |
| 2024-04-11 | 59.01 | 58.81 | ↓$0.20 (-0.34%) | 58.42 | 59.04 | 6.12M |
| 2024-04-10 | 58.89 | 58.78 | ↓$0.11 (-0.19%) | 58.57 | 59.28 | 6.95M |
| 2024-04-09 | 60.07 | 60.00 | ↓$0.07 (-0.12%) | 59.52 | 60.25 | 5.14M |
| 2024-04-08 | 59.90 | 59.92 | ↑$0.02 (0.03%) | 59.73 | 60.11 | 4.62M |
| 2024-04-05 | 59.14 | 59.66 | ↑$0.52 (0.88%) | 59.14 | 59.83 | 6.27M |
| 2024-04-04 | 60.32 | 59.16 | ↓$1.16 (-1.92%) | 59.04 | 60.43 | 6.78M |
| 2024-04-03 | 59.38 | 59.84 | ↑$0.46 (0.77%) | 59.38 | 59.92 | 6.52M |
| 2024-04-02 | 59.91 | 59.57 | ↓$0.34 (-0.57%) | 59.35 | 59.91 | 8.47M |
| 2024-04-01 | 60.81 | 60.37 | ↓$0.44 (-0.72%) | 60.31 | 60.84 | 5.94M |
| 2024-03-29 | 60.65 | 60.74 | ↑$0.09 (0.15%) | 60.61 | 61.01 | 7.42M |
| 2024-03-28 | 60.65 | 60.74 | ↑$0.09 (0.15%) | 60.62 | 61.01 | 6.07M |
| 2024-03-27 | 59.91 | 60.58 | ↑$0.67 (1.12%) | 59.87 | 60.58 | 5.20M |
| 2024-03-26 | 59.84 | 59.57 | ↓$0.27 (-0.45%) | 59.53 | 59.96 | 5.94M |
| 2024-03-25 | 59.71 | 59.65 | ↓$0.06 (-0.10%) | 59.65 | 59.97 | 4.82M |
| 2024-03-22 | 60.11 | 59.60 | ↓$0.51 (-0.85%) | 59.58 | 60.19 | 5.51M |
| 2024-03-21 | 59.69 | 60.08 | ↑$0.39 (0.65%) | 59.69 | 60.23 | 4.95M |
| 2024-03-20 | 58.67 | 59.60 | ↑$0.93 (1.59%) | 58.64 | 59.74 | 6.21M |
| 2024-03-19 | 58.22 | 58.80 | ↑$0.58 (1.00%) | 58.22 | 58.86 | 5.84M |
| 2024-03-18 | 58.58 | 58.34 | ↓$0.23 (-0.40%) | 58.33 | 58.74 | 6.28M |
| 2024-03-15 | 58.38 | 58.47 | ↑$0.09 (0.15%) | 58.34 | 58.80 | 7.61M |
| 2024-03-14 | 59.22 | 58.56 | ↓$0.66 (-1.11%) | 58.11 | 59.32 | 6.02M |
Create an account or log in to view more rows.
$IJH Bears always win...
Bulls have to be forever bagholders....
$IJH ADDING MORE…
$IJH pressure
$IJH hmm...
$IJH free to hold
$IJH gonna come down hard today
$IJH wow! I sold too early
$IJH bought more
$IJH must buyyy
$IJH BUY BUY BUY BUY