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

Last Price67.22

Change-0.20 (-0.30%)

NYSE · Last Trade: Dec 24th, 4:06 AM EST

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

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	67.29	67.50	67.03	67.22	6,963,500	67.22
12/22/2025	67.19	67.64	67.14	67.42	7,629,108	67.42
12/19/2025	66.39	66.95	66.34	66.85	13,992,022	66.85
12/18/2025	66.57	66.95	66.14	66.31	10,645,332	66.31
12/17/2025	66.37	66.94	65.92	65.98	12,261,070	65.98
12/16/2025	66.71	66.87	65.94	66.28	10,478,141	66.28
12/15/2025	67.50	67.59	66.82	67.05	8,839,121	67.05
12/12/2025	68.17	68.22	66.98	67.17	9,835,007	67.17
12/11/2025	67.33	68.15	67.33	68.06	10,512,356	68.06
12/10/2025	66.25	67.63	66.20	67.42	12,700,489	67.42
12/09/2025	66.09	66.70	66.05	66.17	10,022,055	66.17
12/08/2025	66.61	66.65	66.10	66.21	7,480,199	66.21
12/05/2025	66.57	66.89	66.39	66.54	6,527,854	66.54
12/04/2025	66.14	66.70	66.09	66.52	7,206,744	66.52
12/03/2025	65.70	66.27	65.66	66.19	7,286,878	66.19
12/02/2025	66.25	66.28	65.71	65.73	7,272,419	65.73
12/01/2025	65.66	66.44	65.66	65.96	7,488,303	65.96
11/28/2025	66.16	66.42	65.98	66.34	4,612,983	66.34
11/26/2025	65.59	66.45	65.53	65.99	7,187,065	65.99
11/25/2025	64.47	65.68	64.41	65.60	10,242,465	65.60
11/24/2025	63.86	64.58	63.71	64.40	8,861,759	64.40
11/21/2025	62.56	64.14	62.42	63.76	16,497,791	63.76
11/20/2025	64.04	64.37	62.22	62.26	20,577,320	62.26
11/19/2025	63.32	63.68	62.95	63.30	11,134,912	63.30
11/18/2025	62.69	63.53	62.57	63.21	14,111,114	63.21
11/17/2025	64.10	64.23	62.80	63.01	13,750,339	63.01
11/14/2025	63.59	64.58	63.56	64.20	13,733,574	64.20
11/13/2025	65.24	65.59	64.14	64.34	13,071,445	64.34
11/12/2025	65.50	65.95	65.44	65.56	8,279,960	65.56
11/11/2025	65.23	65.56	65.05	65.33	8,726,361	65.33
11/10/2025	65.45	65.59	64.77	65.35	8,178,727	65.35
11/07/2025	63.77	64.93	63.72	64.93	16,479,940	64.93
11/06/2025	64.84	65.07	63.95	64.16	16,659,702	64.16
11/05/2025	64.32	65.20	64.28	64.78	7,930,664	64.78
11/04/2025	64.14	64.62	64.02	64.34	9,338,797	64.34
11/03/2025	64.88	64.91	64.11	64.90	8,403,732	64.90
10/31/2025	64.69	65.09	64.39	64.93	9,767,692	64.93
10/30/2025	64.77	65.43	64.52	64.53	10,587,449	64.53
10/29/2025	65.43	66.00	64.92	65.23	13,807,679	65.23
10/28/2025	66.22	66.26	65.59	65.64	7,398,545	65.64
10/27/2025	66.52	66.57	66.05	66.24	6,600,323	66.24
10/24/2025	66.36	66.38	65.97	65.99	8,843,737	65.99
10/23/2025	64.98	65.74	64.86	65.62	8,200,354	65.62
10/22/2025	65.46	65.66	64.47	64.74	12,869,104	64.74
10/21/2025	65.26	65.72	64.99	65.51	7,601,964	65.51
10/20/2025	64.99	65.34	64.88	65.26	5,958,869	65.26
10/17/2025	64.24	64.62	64.02	64.47	15,627,893	64.47
10/16/2025	65.28	65.31	64.04	64.34	20,288,329	64.34
10/15/2025	65.49	65.82	64.61	65.14	13,515,909	65.14
10/14/2025	63.82	65.43	63.81	65.08	12,761,801	65.08
10/13/2025	64.03	64.70	63.96	64.49	8,936,069	64.49
10/10/2025	65.24	65.34	63.21	63.25	21,648,088	63.25
10/09/2025	65.77	65.96	64.94	65.09	7,240,877	65.09
10/08/2025	65.46	65.89	65.10	65.81	6,571,658	65.81
10/07/2025	65.99	66.06	64.95	65.15	10,376,471	65.15
10/06/2025	66.10	66.19	65.61	65.88	7,051,726	65.88
10/03/2025	65.79	66.17	65.66	65.77	8,785,133	65.77
10/02/2025	65.48	65.64	65.03	65.57	8,534,096	65.57
10/01/2025	65.04	65.58	65.00	65.49	7,901,274	65.49
9/30/2025	65.16	65.35	64.67	65.26	7,768,872	65.26
9/29/2025	65.67	65.68	65.00	65.19	6,952,392	65.19
9/26/2025	64.87	65.37	64.74	65.34	7,579,800	65.34
9/25/2025	64.59	64.77	64.27	64.68	9,568,554	64.68
9/24/2025	65.65	65.81	65.04	65.04	7,274,032	65.04