IJH: iShares Core S&P Mid-Cap ETF

As of Tuesday, April 28th, 2026

$ 72.11

-0.73 -1.00%

Open: 72.70
High: 72.93
Low: 71.90
Volume: 7,421,785
Previous Close on Monday, April 27th, 2026

$ 72.84

+0.05 +0.07%

Open: 72.88
High: 73.29
Low: 72.57
Volume: 7,487,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 72.70 72.93 71.90 72.11 7,421,775 -0.73 -1.00
2026-04-27 72.88 73.29 72.57 72.84 7,487,414 +0.05 +0.07
2026-04-24 72.94 73.17 72.44 72.79 5,801,891 +0.15 +0.21
2026-04-23 72.61 72.99 71.82 72.64 10,280,943 0.00 0.00
2026-04-22 73.69 73.72 72.47 72.64 5,557,896 -0.29 -0.40
2026-04-21 73.56 74.03 72.74 72.93 10,168,883 -0.43 -0.59
2026-04-20 72.69 73.41 72.69 73.36 6,289,535 +0.46 +0.63
2026-04-17 72.23 73.38 72.12 72.90 7,332,991 +1.41 +1.97
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 73.72
On 2026-04-22		 71.82
On 2026-04-23		 -0.82 -1.12 73.72
On 2026-04-22		 71.82
On 2026-04-23		 -2.58 72.60
10D 74.03
On 2026-04-21		 71.15
On 2026-04-15		 0.54 0.75 74.03
On 2026-04-21		 71.82
On 2026-04-23		 -2.99 72.51
20D 74.03
On 2026-04-21		 66.20
On 2026-03-31		 6.52 9.94 74.03
On 2026-04-21		 71.82
On 2026-04-23		 -2.99 71.02
WTD 73.29
On 2026-04-27		 71.90
On 2026-04-28		 -0.68 -0.93 73.29
On 2026-04-27		 71.90
On 2026-04-28		 -1.90 72.48
MTD 74.03
On 2026-04-21		 66.89
On 2026-04-02		 4.58 6.78 74.03
On 2026-04-21		 71.82
On 2026-04-23		 -2.99 71.20
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

72.11 -0.73 -1.00 7,421,785