MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJH — iShares Core S&P Mid-Cap ETF
NYSE ArcaiShares Core S&P Mid-Cap ETF
$73.39
+0.69(+0.95%)
- O
- 73.35
- H
- 73.81
- L
- 73.25
- V
- 9.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.39
Period Return+33.58%
Period High$78.71
Period Low$54.16
Avg Daily Volume9.68M
Total Trading Days365
IJH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.35 | $73.81 | $73.25 | $73.39 | +$0.69 | +0.95% | 9,222,505 | $73.50 | $73.25 $73.81 |
| Oct 1, 2026 | $71.98 | $72.86 | $71.55 | $72.70 | +$0.75 | +1.04% | 13,633,373 | $72.32 | $71.55 $72.86 |
| Sep 30, 2026 | $72.57 | $72.59 | $71.95 | $71.95 | $-0.42 | -0.58% | 9,601,767 | $72.23 | $71.95 $72.59 |
| Sep 29, 2026 | $72.48 | $72.71 | $71.94 | $72.37 | $-0.07 | -0.10% | 10,047,373 | $72.17 | $71.94 $72.71 |
| Sep 28, 2026 | $72.58 | $72.79 | $72.08 | $72.44 | $-0.55 | -0.75% | 12,033,141 | $72.44 | $72.08 $72.79 |
| Sep 25, 2026 | $72.86 | $73.18 | $72.51 | $72.99 | +$0.26 | +0.36% | 6,889,701 | $72.90 | $72.51 $73.18 |
| Sep 24, 2026 | $72.76 | $73.02 | $72.38 | $72.73 | $-0.30 | -0.41% | 6,748,118 | $72.72 | $72.38 $73.02 |
| Sep 23, 2026 | $73.28 | $73.61 | $73.01 | $73.03 | $-0.44 | -0.60% | 8,574,495 | $73.24 | $73.01 $73.61 |
| Sep 22, 2026 | $73.64 | $73.77 | $73.24 | $73.47 | +$0.22 | +0.30% | 6,533,786 | $73.55 | $73.24 $73.77 |
| Sep 21, 2026 | $73.49 | $73.50 | $73.04 | $73.25 | +$0.27 | +0.37% | 7,236,083 | $73.30 | $73.04 $73.50 |
| Sep 18, 2026 | $73.38 | $73.38 | $72.72 | $72.98 | $-0.23 | -0.31% | 9,249,414 | $72.94 | $72.72 $73.38 |
| Sep 17, 2026 | $73.77 | $73.81 | $73.18 | $73.21 | +$0.41 | +0.56% | 5,823,686 | $73.39 | $73.18 $73.81 |
| Sep 16, 2026 | $73.37 | $73.75 | $72.15 | $72.80 | $-0.43 | -0.59% | 8,464,889 | $73.06 | $72.15 $73.75 |
| Sep 15, 2026 | $73.63 | $73.74 | $73.11 | $73.23 | $-0.56 | -0.76% | 5,579,550 | $73.28 | $73.11 $73.74 |
| Sep 14, 2026 | $73.90 | $74.17 | $73.71 | $73.79 | $-0.65 | -0.87% | 7,277,718 | $73.90 | $73.71 $74.17 |
| Sep 11, 2026 | $74.51 | $74.68 | $74.20 | $74.44 | +$0.58 | +0.79% | 5,740,078 | $74.46 | $74.20 $74.68 |
| Sep 10, 2026 | $74.16 | $74.41 | $73.76 | $73.86 | $-0.70 | -0.94% | 5,299,723 | $74.00 | $73.76 $74.41 |
| Sep 9, 2026 | $75.15 | $75.29 | $74.51 | $74.56 | $-0.80 | -1.06% | 4,732,060 | $74.71 | $74.51 $75.29 |
| Sep 8, 2026 | $75.93 | $75.99 | $75.32 | $75.36 | $-0.49 | -0.65% | 4,916,099 | $75.62 | $75.32 $75.99 |
| Sep 4, 2026 | $75.40 | $76.06 | $75.31 | $75.85 | +$0.10 | +0.13% | 4,760,250 | $75.79 | $75.31 $76.06 |
| Sep 3, 2026 | $75.48 | $75.76 | $75.02 | $75.75 | +$0.64 | +0.85% | 4,800,776 | $75.55 | $75.02 $75.76 |
| Sep 2, 2026 | $74.70 | $75.20 | $74.61 | $75.11 | +$0.51 | +0.68% | 5,272,233 | $75.02 | $74.61 $75.20 |
| Sep 1, 2026 | $74.98 | $75.30 | $74.44 | $74.60 | $-0.75 | -1.00% | 4,770,288 | $74.72 | $74.44 $75.30 |
| Aug 31, 2026 | $75.70 | $75.75 | $75.20 | $75.35 | $-0.41 | -0.54% | 5,591,407 | $75.35 | $75.20 $75.75 |
| Aug 28, 2026 | $76.72 | $76.90 | $75.71 | $75.76 | $-0.89 | -1.16% | 4,392,514 | $76.03 | $75.71 $76.90 |
| Aug 27, 2026 | $76.69 | $76.83 | $76.33 | $76.65 | +$0.03 | +0.04% | 3,851,213 | $76.60 | $76.33 $76.83 |
| Aug 26, 2026 | $75.93 | $76.83 | $75.93 | $76.62 | +$0.48 | +0.63% | 4,724,620 | $76.61 | $75.93 $76.83 |
| Aug 25, 2026 | $76.51 | $76.53 | $75.87 | $76.14 | $-0.06 | -0.08% | 17,687,532 | $76.14 | $75.87 $76.53 |
| Aug 24, 2026 | $76.65 | $76.70 | $75.98 | $76.20 | $-0.57 | -0.74% | 3,788,857 | $76.21 | $75.98 $76.70 |
| Aug 21, 2026 | $76.86 | $76.92 | $76.43 | $76.77 | +$0.40 | +0.52% | 4,590,500 | $76.71 | $76.43 $76.92 |