IJH: iShares Core S&P Mid-Cap ETF

As of Friday, July 17th, 2026

$ 75.54

-0.45 -0.59%

Open: 75.30
High: 76.05
Low: 75.13
Volume: 6,197,018
Previous Close on Thursday, July 16th, 2026

$ 75.99

+0.36 +0.48%

Open: 75.27
High: 76.26
Low: 75.25
Volume: 4,966,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 75.30 76.05 75.13 75.54 6,197,018 -0.45 -0.59
2026-07-16 75.27 76.26 75.25 75.99 4,966,221 +0.36 +0.48
2026-07-15 75.85 76.03 75.21 75.63 5,413,011 +0.06 +0.08
2026-07-14 75.73 76.07 75.36 75.57 6,871,572 +0.33 +0.44
2026-07-13 75.54 75.83 75.07 75.24 6,080,992 -0.43 -0.57
2026-07-10 75.83 75.97 75.14 75.67 6,713,267 -0.03 -0.04
2026-07-09 75.31 76.13 75.21 75.70 4,690,886 +0.97 +1.30
2026-07-08 75.07 75.07 74.08 74.73 5,655,639 -0.74 -0.98
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 76.26
On 2026-07-16		 75.07
On 2026-07-13		 -0.13 -0.17 76.26
On 2026-07-16		 75.13
On 2026-07-17		 -1.49 75.59
10D 76.69
On 2026-07-06		 74.08
On 2026-07-08		 -0.51 -0.67 76.69
On 2026-07-06		 74.08
On 2026-07-08		 -3.40 75.60
20D 77.28
On 2026-07-02		 74.08
On 2026-07-08		 0.56 0.75 77.28
On 2026-07-02		 74.08
On 2026-07-08		 -4.14 75.88
WTD 76.26
On 2026-07-16		 75.07
On 2026-07-13		 -0.13 -0.17 76.26
On 2026-07-16		 75.13
On 2026-07-17		 -1.49 75.59
MTD 77.28
On 2026-07-02		 74.08
On 2026-07-08		 -1.57 -2.04 77.28
On 2026-07-02		 74.08
On 2026-07-08		 -4.14 75.70
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

75.54 -0.45 -0.59 6,197,018