iShares Core S&P Mid-Cap ETF

IJH
🏛️ usa →
65.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 282.58 284.57 282.57 283.08 0.7M
2021-12-30 284.03 285.68 282.67 282.78 0.7M
2021-12-29 282.39 284.02 281.80 283.73 0.9M
2021-12-28 282.17 284.23 281.44 282.12 0.9M
2021-12-27 279.04 282.27 277.64 282.14 0.8M
2021-12-23 277.72 279.09 276.79 278.47 0.8M
2021-12-22 273.62 276.62 273.62 276.43 1.0M
2021-12-21 269.43 273.96 269.09 273.96 1.2M
2021-12-20 267.99 268.10 263.30 266.95 1.6M
2021-12-17 270.04 274.22 268.92 271.35 1.9M
2021-12-16 277.46 277.58 270.94 271.85 1.3M
2021-12-15 273.25 275.77 269.80 275.56 1.4M
2021-12-14 272.52 275.50 271.70 272.66 1.4M
2021-12-13 276.09 276.51 272.84 273.74 0.9M
2021-12-10 279.27 279.59 275.37 277.73 1.1M
2021-12-09 280.08 280.88 277.32 277.38 1.2M
2021-12-08 280.69 282.02 279.50 281.46 1.3M
2021-12-07 278.43 282.38 278.12 279.98 1.0M
2021-12-06 272.06 277.12 270.42 275.29 1.3M
2021-12-03 274.59 274.76 267.67 269.72 2.1M
2021-12-02 267.07 274.26 266.92 273.41 1.8M
2021-12-01 275.23 277.31 265.80 265.90 2.0M
2021-11-30 275.56 276.05 269.72 270.24 1.8M
2021-11-29 281.14 281.21 275.89 277.46 1.3M
2021-11-26 279.64 280.32 275.16 277.36 1.5M
2021-11-24 285.04 286.83 283.94 286.45 0.8M
2021-11-23 286.80 288.38 284.19 286.70 1.4M
2021-11-22 287.95 289.81 286.70 287.01 0.9M
2021-11-19 286.61 287.78 285.45 286.44 0.9M
2021-11-18 289.46 289.46 285.68 287.78 0.8M
2021-11-17 289.77 289.84 286.66 288.09 0.9M
2021-11-16 289.84 291.84 289.59 290.54 0.9M
2021-11-15 290.84 290.84 289.46 290.18 0.7M
2021-11-12 289.31 289.90 288.54 289.57 0.6M
2021-11-11 288.03 289.33 287.05 288.56 0.7M
2021-11-10 288.65 290.09 285.90 287.02 0.9M
2021-11-09 289.93 290.61 288.57 289.59 0.9M
2021-11-08 291.55 292.05 289.35 289.92 0.8M
2021-11-05 289.40 291.74 288.33 289.77 0.9M
2021-11-04 289.03 290.09 286.53 287.23 1.0M
2021-11-03 284.51 289.17 284.06 288.18 0.9M
2021-11-02 284.64 285.64 283.06 284.98 1.0M
2021-11-01 279.82 284.54 279.51 284.39 0.9M
2021-10-29 278.21 279.87 277.50 278.65 0.7M
2021-10-28 275.24 278.52 275.19 278.38 0.9M
2021-10-27 278.34 278.46 273.99 274.05 0.8M
2021-10-26 280.87 281.09 278.39 278.42 0.9M
2021-10-25 279.23 281.20 278.44 280.24 0.6M
2021-10-22 278.81 280.41 277.53 278.77 0.7M
2021-10-21 277.18 278.58 276.57 278.30 0.8M
2021-10-20 275.76 278.16 275.22 277.61 0.7M
2021-10-19 275.67 276.24 274.47 275.38 0.9M
2021-10-18 272.96 275.12 272.21 274.61 1.1M
2021-10-15 275.99 276.91 273.96 274.04 0.6M
2021-10-14 271.70 273.94 271.39 273.78 0.6M
2021-10-13 268.65 269.81 266.15 269.23 0.6M
2021-10-12 267.21 269.44 266.87 268.17 0.7M
2021-10-11 268.27 270.29 266.58 266.62 0.8M
2021-10-08 270.00 270.60 268.01 268.08 0.6M
2021-10-07 267.56 271.44 267.54 269.70 1.1M
2021-10-06 263.80 265.86 261.15 265.81 1.3M
2021-10-05 266.75 268.72 265.00 266.15 1.3M
2021-10-04 267.02 268.74 264.83 265.95 1.4M
2021-10-01 264.18 269.08 262.21 267.34 1.3M
2021-09-30 268.54 268.68 262.98 263.07 1.8M
2021-09-29 268.04 268.90 266.30 267.22 0.8M
2021-09-28 270.03 270.73 266.90 267.12 1.2M
2021-09-27 269.16 272.76 269.08 271.34 0.7M
2021-09-24 268.35 269.86 267.41 268.80 0.7M
2021-09-23 267.92 271.73 267.57 270.35 0.7M
2021-09-22 264.52 268.52 264.51 266.58 0.8M
2021-09-21 265.19 265.51 261.61 263.15 1.1M
2021-09-20 262.47 264.14 260.02 263.38 1.6M
2021-09-17 269.40 270.24 266.89 267.59 0.8M
2021-09-16 270.11 271.10 268.26 269.71 0.7M
2021-09-15 267.56 270.26 266.75 270.16 1.0M
2021-09-14 271.02 271.10 266.51 267.22 0.8M
2021-09-13 270.33 270.89 268.29 270.08 0.8M
2021-09-10 272.44 272.59 268.37 268.51 0.9M
2021-09-09 271.35 273.44 270.66 271.05 1.0M
2021-09-08 272.00 272.83 270.00 271.63 1.0M
2021-09-07 275.61 275.61 272.49 272.54 1.1M
2021-09-03 276.41 276.81 275.13 275.70 1.0M
2021-09-02 276.55 277.81 275.81 277.04 1.3M
2021-09-01 275.86 276.75 273.43 275.85 0.9M
2021-08-31 275.98 276.21 274.20 275.07 0.7M
2021-08-30 276.97 277.22 275.21 275.84 0.9M
2021-08-27 271.88 276.97 271.76 276.55 1.4M
2021-08-26 273.68 273.83 270.99 271.27 1.2M
2021-08-25 272.37 275.09 271.88 273.74 1.1M
2021-08-24 270.48 272.75 270.34 272.23 0.8M
2021-08-23 268.73 270.02 268.48 269.61 0.6M
2021-08-20 264.15 267.41 263.70 267.29 0.9M
2021-08-19 263.92 266.09 262.50 264.04 1.0M
2021-08-18 268.49 269.96 266.20 266.28 0.7M
2021-08-17 269.81 270.04 266.08 268.79 1.2M
2021-08-16 271.82 272.53 269.75 272.15 0.7M
2021-08-13 273.36 273.79 272.29 272.84 0.7M
2021-08-12 273.65 273.96 271.86 273.24 0.7M
2021-08-11 271.85 273.71 270.31 273.69 2.4M
2021-08-10 270.80 272.31 269.77 271.49 0.8M
2021-08-09 270.95 271.49 269.02 270.51 0.8M
2021-08-06 271.65 272.75 270.34 271.30 1.0M
2021-08-05 268.47 270.52 268.26 270.04 0.9M
2021-08-04 268.76 270.54 267.51 267.51 1.0M
2021-08-03 269.47 270.33 266.50 270.25 1.7M
2021-08-02 271.10 273.83 268.41 268.68 1.4M
2021-07-30 268.99 272.15 268.68 269.71 0.7M
2021-07-29 269.12 271.70 268.84 270.11 1.0M
2021-07-28 266.38 268.83 263.88 267.35 0.9M
2021-07-27 265.64 265.93 263.59 265.36 0.9M
2021-07-26 266.84 268.55 266.17 267.01 0.8M
2021-07-23 265.75 266.83 264.11 266.60 0.7M
2021-07-22 266.48 266.51 263.02 264.33 1.1M
2021-07-21 265.07 268.02 265.07 266.94 1.5M
2021-07-20 257.25 265.00 256.49 263.71 1.4M
2021-07-19 256.41 258.70 254.24 256.44 2.1M
2021-07-16 266.06 266.06 260.81 260.96 1.1M
2021-07-15 263.74 265.28 262.18 264.25 1.0M
2021-07-14 267.89 269.30 264.55 264.94 0.9M
2021-07-13 269.35 269.91 266.41 266.47 1.0M
2021-07-12 268.91 270.97 267.98 270.58 1.0M
2021-07-09 266.88 270.11 266.59 269.85 1.5M
2021-07-08 262.98 266.72 261.10 264.28 1.4M
2021-07-07 267.08 268.62 264.95 267.61 1.0M
2021-07-06 270.32 270.35 264.97 267.27 1.2M
2021-07-02 271.76 271.92 269.33 270.27 0.7M
2021-07-01 270.21 271.81 269.55 271.14 1.6M
2021-06-30 268.19 269.38 267.93 268.73 1.9M
2021-06-29 269.87 270.86 268.20 268.78 1.1M
2021-06-28 272.08 272.08 267.73 269.04 0.9M
2021-06-25 270.29 272.16 269.64 271.84 0.9M
2021-06-24 268.63 269.57 267.13 269.38 0.9M
2021-06-23 266.72 268.12 266.62 266.84 0.8M
2021-06-22 266.19 267.35 264.32 266.65 0.8M
2021-06-21 262.10 266.60 261.93 266.34 1.1M
2021-06-18 262.07 263.67 260.08 260.21 1.5M
2021-06-17 269.19 269.83 263.17 265.41 1.2M
2021-06-16 271.19 271.57 268.26 269.68 1.0M
2021-06-15 272.11 272.37 269.56 271.54 0.9M
2021-06-14 274.57 274.68 270.85 271.80 1.0M
2021-06-11 273.27 274.24 272.63 274.17 0.8M
2021-06-10 273.70 274.23 271.25 272.13 1.1M
2021-06-09 274.97 275.13 272.86 272.87 1.1M
2021-06-08 272.82 275.07 271.25 274.65 1.0M
2021-06-07 273.09 273.41 271.68 272.20 4.0M
2021-06-04 272.53 272.93 270.94 272.64 0.9M
2021-06-03 270.93 271.76 269.00 271.04 1.4M
2021-06-02 274.71 274.71 272.03 272.51 1.1M
2021-06-01 274.53 274.71 272.66 274.01 1.2M
2021-05-28 273.54 273.54 271.14 272.52 0.8M
2021-05-27 272.08 272.95 271.70 272.12 0.9M
2021-05-26 268.81 270.62 268.46 270.55 0.6M
2021-05-25 270.97 271.92 267.66 267.86 0.8M
2021-05-24 270.10 270.87 268.67 269.84 0.9M
2021-05-21 270.08 270.93 267.68 268.46 1.3M
2021-05-20 267.27 268.72 265.78 268.05 0.9M
2021-05-19 264.56 266.93 262.66 266.80 1.1M
2021-05-18 271.53 272.04 268.44 268.59 1.4M
2021-05-17 270.65 271.72 268.59 271.43 0.9M
2021-05-14 269.39 272.12 268.33 271.64 1.2M
2021-05-13 263.13 268.45 262.70 267.31 2.2M
2021-05-12 268.89 270.50 262.13 262.16 1.7M
2021-05-11 268.56 272.06 267.60 270.58 4.2M
2021-05-10 276.70 277.48 273.04 273.17 1.1M
2021-05-07 273.10 276.62 272.17 276.38 1.1M
2021-05-06 272.29 273.50 269.37 273.44 1.0M
2021-05-05 273.90 273.90 271.38 271.98 0.9M
2021-05-04 271.91 272.64 269.50 272.51 1.5M
2021-05-03 274.14 275.19 272.65 273.39 1.0M
2021-04-30 273.62 274.35 271.35 271.76 1.5M
2021-04-29 277.45 277.63 273.58 275.60 1.1M
2021-04-28 275.44 276.34 274.81 275.50 1.5M
2021-04-27 275.63 276.21 274.12 275.59 1.2M
2021-04-26 275.34 275.99 274.60 274.98 1.5M
2021-04-23 270.48 274.92 270.07 273.91 2.1M
2021-04-22 271.18 272.81 268.51 269.37 1.9M
2021-04-21 265.73 270.66 264.95 270.59 1.1M
2021-04-20 268.85 269.82 264.32 265.99 1.2M
2021-04-19 270.80 271.63 268.36 269.93 1.5M
2021-04-16 270.70 272.10 269.91 271.36 1.0M
2021-04-15 269.39 269.68 267.13 269.39 1.1M
2021-04-14 266.59 269.69 266.48 267.50 0.9M
2021-04-13 267.05 267.62 264.40 266.00 0.9M
2021-04-12 266.36 267.56 265.30 267.16 0.9M
2021-04-09 265.08 266.53 264.41 266.14 1.1M
2021-04-08 265.21 265.25 262.38 265.11 1.0M
2021-04-07 266.02 266.40 263.21 263.81 0.9M
2021-04-06 266.10 267.91 265.55 266.02 1.7M
2021-04-05 266.37 266.87 264.17 265.82 1.2M
2021-04-01 261.76 264.09 261.47 263.97 1.4M
2021-03-31 261.10 262.60 259.96 260.28 1.6M
2021-03-30 257.10 260.68 256.53 260.16 0.9M
2021-03-29 260.67 262.92 256.35 257.05 1.5M
2021-03-26 257.79 261.96 256.75 261.81 1.2M
2021-03-25 248.74 256.81 247.37 255.92 1.3M
2021-03-24 255.12 257.54 251.25 251.29 1.8M
2021-03-23 258.07 258.88 251.75 252.75 3.4M
2021-03-22 261.26 261.71 258.60 259.64 1.0M
2021-03-19 260.47 263.32 258.50 260.91 2.5M
2021-03-18 265.39 267.71 260.54 261.03 0.8M
2021-03-17 263.80 266.37 261.95 266.23 0.8M
2021-03-16 267.93 267.97 263.49 264.49 1.0M
2021-03-15 264.77 268.10 263.95 267.93 0.9M
2021-03-12 261.39 264.42 261.32 264.30 1.2M
2021-03-11 260.22 262.53 259.38 261.89 1.1M
2021-03-10 256.27 259.03 255.99 258.08 1.3M
2021-03-09 256.25 256.86 253.65 254.50 1.1M
2021-03-08 252.16 256.16 250.90 252.77 1.3M
2021-03-05 248.18 251.37 240.46 250.83 1.5M
2021-03-04 249.90 251.51 241.23 244.95 1.9M
2021-03-03 253.00 254.34 250.32 250.37 1.2M
2021-03-02 255.86 256.30 252.09 252.54 1.6M
2021-03-01 253.91 257.15 253.66 256.07 1.3M
2021-02-26 250.62 252.42 246.02 249.22 2.0M
2021-02-25 256.80 257.41 248.80 249.42 1.5M
2021-02-24 253.11 257.71 252.74 257.23 1.2M
2021-02-23 249.96 253.41 246.01 252.66 1.7M
2021-02-22 251.35 254.35 251.35 252.25 0.9M
2021-02-19 250.74 253.67 250.58 253.09 1.2M
2021-02-18 250.30 250.88 248.12 249.33 1.0M
2021-02-17 251.85 252.86 249.72 252.13 1.1M
2021-02-16 255.55 255.86 252.70 253.39 0.9M
2021-02-12 252.50 254.17 252.22 253.85 0.8M
2021-02-11 252.65 253.78 249.91 253.09 1.4M
2021-02-10 253.00 253.58 249.91 251.52 0.9M
2021-02-09 250.79 252.59 250.26 251.86 1.0M
2021-02-08 248.80 251.15 248.14 251.10 1.1M
2021-02-05 246.77 247.30 245.31 247.12 1.1M
2021-02-04 241.98 244.85 241.69 244.52 1.2M
2021-02-03 241.44 242.03 239.17 241.18 0.9M
2021-02-02 240.52 241.56 238.97 241.12 1.3M
2021-02-01 235.60 238.56 233.82 238.11 3.6M
2021-01-29 237.89 238.25 232.55 233.25 1.6M
2021-01-28 237.87 239.69 237.11 237.86 1.6M
2021-01-27 238.16 239.58 235.05 236.06 1.4M
2021-01-26 245.94 246.31 241.96 242.05 1.7M
2021-01-25 245.23 247.58 242.30 244.61 1.4M
2021-01-22 242.79 245.74 242.35 245.50 0.9M
2021-01-21 246.69 247.00 244.44 244.56 0.9M
2021-01-20 244.86 246.41 244.57 246.27 1.5M
2021-01-19 243.99 244.29 242.52 243.72 1.4M
2021-01-15 241.08 242.66 239.04 241.60 1.3M
2021-01-14 243.32 245.59 243.28 244.12 0.9M
2021-01-13 243.89 244.27 241.67 241.77 1.0M
2021-01-12 242.05 244.44 242.00 244.14 1.2M
2021-01-11 238.17 242.09 237.83 241.34 0.9M
2021-01-08 242.28 242.70 238.23 240.93 1.3M
2021-01-07 240.03 241.74 239.70 241.26 1.7M
2021-01-06 231.32 240.29 231.08 238.74 3.0M
2021-01-05 226.00 230.59 226.00 229.58 1.8M
2021-01-04 231.31 231.36 224.35 226.30 2.2M