IJH: iShares Core S&P Mid-Cap ETF

As of Friday, August 22nd, 2025

$ 65.21

+1.76 +2.77%

Open: 63.75
High: 65.47
Low: 63.71
Volume: 9,130,854
Previous Close on Thursday, August 21st, 2025

$ 63.45

-0.10 -0.16%

Open: 63.22
High: 63.59
Low: 63.06
Volume: 5,321,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 63.75 65.47 63.71 65.21 9,130,854 +1.76 +2.77
2025-08-21 63.22 63.59 63.06 63.45 5,321,269 -0.10 -0.16
2025-08-20 63.68 63.87 63.20 63.55 8,626,303 -0.26 -0.41
2025-08-19 63.70 64.34 63.61 63.81 6,301,294 +0.12 +0.19
2025-08-18 63.56 63.72 63.46 63.69 6,482,238 +0.16 +0.25
2025-08-15 63.90 63.96 63.49 63.53 5,137,734 -0.34 -0.53
2025-08-14 63.99 64.02 63.52 63.87 5,945,042 -0.83 -1.28
2025-08-13 63.93 64.73 63.80 64.70 5,591,546 +0.99 +1.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 65.47
On 2025-08-22		 63.06
On 2025-08-21		 1.68 2.64 64.34
On 2025-08-19		 63.06
On 2025-08-21		 -1.99 63.94
10D 65.47
On 2025-08-22		 62.17
On 2025-08-11		 2.68 4.29 64.73
On 2025-08-13		 63.06
On 2025-08-21		 -2.57 63.78
20D 65.47
On 2025-08-22		 61.29
On 2025-08-01		 0.85 1.32 64.62
On 2025-07-28		 61.29
On 2025-08-01		 -5.16 63.43
WTD 65.47
On 2025-08-22		 63.06
On 2025-08-21		 1.68 2.64 64.34
On 2025-08-19		 63.06
On 2025-08-21		 -1.99 63.94
MTD 65.47
On 2025-08-22		 61.29
On 2025-08-01		 2.18 3.46 64.73
On 2025-08-13		 63.06
On 2025-08-21		 -2.57 63.34
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

65.21 +1.76 +2.77 9,130,854