IJH: iShares Core S&P Mid-Cap ETF

As of Thursday, September 17th, 2026

$ 73.21

+0.41 +0.56%

Open: 73.77
High: 73.81
Low: 73.18
Volume: 11,667,197
Previous Close on Wednesday, September 16th, 2026

$ 72.80

-0.43 -0.59%

Open: 73.37
High: 73.75
Low: 72.15
Volume: 8,441,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 73.77 73.81 73.18 73.21 5,823,493 +0.41 +0.56
2026-09-16 73.37 73.75 72.15 72.80 8,441,158 -0.43 -0.59
2026-09-15 73.63 73.74 73.11 73.23 5,578,840 -0.56 -0.76
2026-09-14 73.90 74.17 73.71 73.79 7,277,517 -0.65 -0.87
2026-09-11 74.51 74.68 74.20 74.44 5,729,022 +0.58 +0.79
2026-09-10 74.16 74.41 73.76 73.86 5,298,363 -0.70 -0.94
2026-09-09 75.15 75.29 74.51 74.56 4,731,031 -0.80 -1.06
2026-09-08 75.93 75.99 75.32 75.36 4,916,097 -0.49 -0.65
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 74.68
On 2026-09-11		 72.15
On 2026-09-16		 -0.65 -0.88 74.68
On 2026-09-11		 72.15
On 2026-09-16		 -3.39 73.49
10D 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -1.90 -2.53 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -5.14 74.29
20D 77.04
On 2026-08-20		 72.15
On 2026-09-16		 -3.83 -4.97 77.04
On 2026-08-20		 72.15
On 2026-09-16		 -6.35 75.12
WTD 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -1.23 -1.65 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -2.73 73.26
MTD 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -2.14 -2.84 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -5.14 74.38
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CRON

Cronos Group Inc.

3.37 +0.08 +2.43 741,408
XLU

Utilities Select Sector SPDR Fund

41.69 +0.37 +0.90 20,460,486
DES

WisdomTree US SmallCap Dividend ETF

39.11 -0.02 -0.05 81,647
IJH

iShares Core S&P Mid-Cap ETF

73.21 +0.41 +0.56 11,667,197