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
2022-12-30 241.18 242.31 239.84 241.89 1.8M
2022-12-29 240.03 243.80 239.47 242.96 1.0M
2022-12-28 242.45 243.15 238.22 238.25 1.1M
2022-12-27 242.33 243.35 241.00 242.34 0.8M
2022-12-23 240.59 242.39 239.24 242.26 0.7M
2022-12-22 241.58 241.60 236.56 240.56 1.0M
2022-12-21 240.95 243.90 240.95 243.31 1.3M
2022-12-20 237.11 240.08 236.95 238.80 1.5M
2022-12-19 240.54 240.99 236.53 237.53 1.3M
2022-12-16 240.12 241.67 238.46 240.17 1.3M
2022-12-15 245.68 245.94 242.08 242.89 1.1M
2022-12-14 249.44 251.63 246.64 248.48 1.0M
2022-12-13 255.07 255.45 247.92 249.61 1.3M
2022-12-12 246.80 249.46 245.69 249.11 1.2M
2022-12-09 247.95 249.46 246.51 246.55 0.7M
2022-12-08 248.82 250.95 247.92 249.28 0.8M
2022-12-07 247.37 249.48 246.54 247.30 1.1M
2022-12-06 250.30 250.79 245.42 247.68 1.5M
2022-12-05 255.21 255.22 249.49 250.71 1.0M
2022-12-02 253.50 258.15 253.50 257.00 1.0M
2022-12-01 258.54 259.71 255.97 256.73 1.7M
2022-11-30 251.47 257.35 249.16 257.00 2.3M
2022-11-29 250.60 252.57 250.60 251.32 0.9M
2022-11-28 253.17 254.24 249.93 250.60 1.0M
2022-11-25 254.51 255.82 254.08 255.40 0.7M
2022-11-23 253.62 255.57 253.10 254.26 0.9M
2022-11-22 251.04 254.13 250.92 254.05 1.1M
2022-11-21 249.29 250.46 248.57 249.93 0.7M
2022-11-18 251.27 251.84 248.08 250.43 0.9M
2022-11-17 246.93 248.87 245.80 248.84 1.2M
2022-11-16 252.59 252.59 249.69 250.39 1.2M
2022-11-15 253.79 255.97 251.98 253.91 2.1M
2022-11-14 251.27 253.67 249.93 250.06 1.4M
2022-11-11 251.90 254.53 251.50 252.48 1.6M
2022-11-10 245.95 251.11 245.95 251.04 2.3M
2022-11-09 240.67 241.96 236.77 237.29 1.1M
2022-11-08 242.51 244.93 239.64 242.38 1.6M
2022-11-07 241.38 242.22 238.93 241.88 1.0M
2022-11-04 239.40 241.65 235.81 239.85 1.4M
2022-11-03 233.69 237.41 231.81 235.82 1.0M
2022-11-02 242.64 244.85 236.24 236.28 1.3M
2022-11-01 245.26 245.52 242.07 243.42 2.5M
2022-10-31 241.61 243.81 240.82 242.53 1.8M
2022-10-28 238.83 242.76 237.36 242.55 1.3M
2022-10-27 239.53 241.42 237.93 238.33 1.5M
2022-10-26 238.46 241.85 237.09 238.17 1.4M
2022-10-25 231.87 237.93 231.67 237.66 1.0M
2022-10-24 231.53 232.50 229.29 231.85 0.9M
2022-10-21 225.96 230.74 224.00 230.29 1.4M
2022-10-20 229.23 231.48 225.00 225.68 1.0M
2022-10-19 231.38 232.19 226.86 229.10 1.3M
2022-10-18 234.83 236.20 231.38 233.24 1.2M
2022-10-17 227.68 230.75 227.68 229.74 3.2M
2022-10-14 230.91 232.26 223.45 223.72 1.4M
2022-10-13 220.00 230.53 218.25 229.30 2.0M
2022-10-12 225.75 225.90 223.39 224.36 1.3M
2022-10-11 224.14 228.53 222.36 225.62 1.7M
2022-10-10 226.41 227.15 223.59 225.27 2.0M
2022-10-07 229.40 229.58 224.56 225.72 1.2M
2022-10-06 232.32 234.46 230.75 231.53 1.3M
2022-10-05 231.57 234.55 229.37 233.47 1.5M
2022-10-04 229.55 234.65 229.49 234.56 1.5M
2022-10-03 222.43 227.13 220.18 225.67 1.4M
2022-09-30 220.57 224.29 219.04 219.26 2.4M
2022-09-29 222.89 223.16 218.51 220.97 1.9M
2022-09-28 220.54 226.62 219.90 225.39 1.7M
2022-09-27 221.87 223.30 217.39 219.53 2.1M
2022-09-26 221.81 224.35 218.52 219.33 1.7M
2022-09-23 225.71 225.96 221.14 224.13 1.4M
2022-09-22 233.57 234.18 228.43 228.92 1.0M
2022-09-21 238.75 240.88 233.92 234.00 0.8M
2022-09-20 239.05 239.18 235.65 237.20 0.8M
2022-09-19 235.82 241.42 235.76 241.12 0.9M
2022-09-16 238.51 239.09 236.00 238.06 1.5M
2022-09-15 241.87 245.29 240.49 241.54 1.1M
2022-09-14 243.51 243.52 240.25 242.99 0.8M
2022-09-13 246.37 247.48 242.24 242.94 0.8M
2022-09-12 251.44 253.74 250.94 252.38 1.2M
2022-09-09 247.27 250.34 247.27 249.92 1.0M
2022-09-08 241.55 245.57 240.18 245.54 1.0M
2022-09-07 237.38 243.65 237.24 243.22 0.7M
2022-09-06 240.04 240.32 236.10 237.81 0.9M
2022-09-02 243.83 244.64 238.30 239.31 0.9M
2022-09-01 241.20 241.24 237.89 241.08 1.1M
2022-08-31 245.22 245.95 242.67 242.98 0.8M
2022-08-30 248.91 249.09 243.77 244.76 1.1M
2022-08-29 247.60 250.30 247.08 248.14 0.8M
2022-08-26 257.75 257.78 249.77 249.78 0.8M
2022-08-25 254.25 257.54 253.96 257.50 0.7M
2022-08-24 251.87 254.06 251.23 253.24 0.6M
2022-08-23 252.35 254.73 251.52 252.05 1.0M
2022-08-22 254.21 254.28 251.53 252.08 0.8M
2022-08-19 259.79 260.08 256.81 257.58 0.6M
2022-08-18 260.44 262.19 259.91 261.88 0.7M
2022-08-17 260.70 261.37 258.10 259.72 1.2M
2022-08-16 261.00 264.41 261.00 263.28 0.9M
2022-08-15 259.32 262.02 258.98 261.59 1.1M
2022-08-12 258.39 261.26 257.55 261.26 0.8M
2022-08-11 257.87 260.66 256.98 257.23 1.0M
2022-08-10 253.66 256.12 253.56 255.71 0.8M
2022-08-09 251.00 251.37 248.68 249.54 0.7M
2022-08-08 251.44 254.16 251.17 251.70 0.7M
2022-08-05 246.31 250.51 246.17 250.06 0.8M
2022-08-04 250.40 250.54 248.52 248.63 0.6M
2022-08-03 249.78 251.31 248.31 250.52 1.2M
2022-08-02 249.83 251.13 247.64 248.40 1.0M
2022-08-01 249.56 251.92 247.90 250.87 1.5M
2022-07-29 248.13 251.68 247.35 250.93 1.4M
2022-07-28 245.06 247.77 242.34 247.55 0.9M
2022-07-27 240.47 244.70 239.90 243.75 0.9M
2022-07-26 239.86 240.42 238.37 239.28 0.9M
2022-07-25 239.90 240.88 238.13 240.58 2.2M
2022-07-22 242.05 242.88 237.58 239.15 0.8M
2022-07-21 238.63 241.29 237.17 241.29 1.0M
2022-07-20 236.79 239.89 235.90 239.39 1.2M
2022-07-19 232.17 237.10 231.79 236.87 1.0M
2022-07-18 232.19 233.23 228.82 229.36 0.9M
2022-07-15 228.16 229.94 225.65 229.87 1.6M
2022-07-14 224.19 225.89 222.33 225.53 1.1M
2022-07-13 225.58 228.98 224.49 227.77 1.3M
2022-07-12 228.07 231.24 227.26 228.35 1.0M
2022-07-11 230.13 230.98 228.46 228.84 0.9M
2022-07-08 231.77 233.26 229.70 231.46 1.0M
2022-07-07 229.12 232.72 228.99 232.23 1.2M
2022-07-06 228.47 229.89 224.83 227.38 1.1M
2022-07-05 225.60 228.81 222.15 228.74 1.8M
2022-07-01 225.70 229.31 224.05 229.05 1.2M
2022-06-30 225.35 228.84 223.16 226.23 3.3M
2022-06-29 230.34 230.39 226.61 228.35 1.3M
2022-06-28 234.91 236.81 230.11 230.15 1.1M
2022-06-27 233.55 235.01 231.47 233.58 1.7M
2022-06-24 226.85 232.74 226.36 232.68 1.3M
2022-06-23 224.08 225.13 221.45 224.76 1.6M
2022-06-22 221.04 224.96 220.56 223.36 1.5M
2022-06-21 224.65 226.15 222.86 224.17 1.5M
2022-06-17 220.19 223.29 218.73 221.16 2.1M
2022-06-16 225.18 225.48 218.00 219.07 3.2M
2022-06-15 229.67 233.19 226.50 230.30 2.1M
2022-06-14 229.26 230.07 225.35 227.62 3.3M
2022-06-13 233.30 234.17 227.50 228.46 2.1M
2022-06-10 241.94 242.92 238.93 239.33 1.3M
2022-06-09 249.99 250.44 245.81 245.83 0.9M
2022-06-08 255.25 255.48 251.05 251.81 1.1M
2022-06-07 251.34 256.57 250.67 256.56 1.1M
2022-06-06 254.17 254.77 252.45 253.28 1.1M
2022-06-03 252.68 253.01 250.94 251.81 1.0M
2022-06-02 249.67 254.77 248.93 254.72 1.2M
2022-06-01 252.33 253.04 245.92 249.04 1.3M
2022-05-31 252.51 252.97 249.51 251.18 2.3M
2022-05-27 249.01 253.69 248.89 253.64 1.5M
2022-05-26 243.82 248.99 243.81 247.91 1.2M
2022-05-25 236.79 243.33 236.69 242.27 1.3M
2022-05-24 238.55 239.12 233.43 237.66 1.6M
2022-05-23 240.30 241.78 237.29 240.63 1.3M
2022-05-20 241.07 241.41 232.56 238.09 1.7M
2022-05-19 236.96 241.58 236.76 238.71 1.7M
2022-05-18 245.65 245.85 238.11 238.97 1.8M
2022-05-17 245.16 248.53 243.54 248.53 1.4M
2022-05-16 241.76 243.20 239.35 241.27 1.4M
2022-05-13 239.24 244.23 239.24 242.61 1.5M
2022-05-12 232.99 238.07 231.95 236.44 2.7M
2022-05-11 238.36 243.09 233.84 234.14 2.6M
2022-05-10 241.81 243.22 234.00 238.25 3.5M
2022-05-09 243.92 245.07 238.00 238.99 3.0M
2022-05-06 249.23 249.97 244.08 247.36 2.0M
2022-05-05 257.88 257.88 248.19 250.69 1.7M
2022-05-04 253.75 260.53 250.87 260.29 1.7M
2022-05-03 250.76 254.49 250.20 253.25 1.6M
2022-05-02 249.36 252.18 245.29 250.72 2.8M
2022-04-29 255.38 257.68 248.89 249.27 2.0M
2022-04-28 254.06 257.27 249.42 256.24 1.9M
2022-04-27 251.61 254.51 249.96 251.54 2.8M
2022-04-26 257.04 257.35 251.28 251.30 2.3M
2022-04-25 255.20 259.16 252.11 258.88 1.9M
2022-04-22 263.41 263.41 257.34 257.40 1.6M
2022-04-21 271.74 272.23 263.78 264.55 2.6M
2022-04-20 269.07 270.99 268.46 269.37 1.1M
2022-04-19 261.78 267.75 261.78 267.40 1.1M
2022-04-18 261.45 262.81 260.19 261.51 1.3M
2022-04-14 263.67 265.46 261.90 261.94 2.5M
2022-04-13 259.74 263.85 259.68 263.49 1.3M
2022-04-12 261.80 264.43 258.57 259.25 1.7M
2022-04-11 259.73 263.13 259.44 259.62 2.4M
2022-04-08 260.84 263.28 259.62 260.91 1.5M
2022-04-07 261.24 262.24 257.48 261.04 1.7M
2022-04-06 262.42 263.06 259.81 261.49 1.3M
2022-04-05 268.98 270.59 263.96 264.53 1.2M
2022-04-04 270.10 270.34 268.14 269.52 1.5M
2022-04-01 269.93 271.37 267.67 270.08 1.7M
2022-03-31 271.85 273.29 268.17 268.34 1.3M
2022-03-30 275.78 275.80 270.97 272.30 1.6M
2022-03-29 273.00 277.04 272.90 276.36 1.7M
2022-03-28 269.63 270.71 267.16 270.69 1.2M
2022-03-25 268.97 270.32 267.52 270.20 1.5M
2022-03-24 266.49 268.35 264.98 268.32 1.2M
2022-03-23 269.86 270.16 266.05 266.15 1.6M
2022-03-22 270.57 273.23 270.00 271.17 1.2M
2022-03-21 270.59 272.44 267.61 269.46 1.1M
2022-03-18 266.46 270.77 266.07 270.19 1.7M
2022-03-17 264.67 268.27 263.94 268.23 1.3M
2022-03-16 261.00 265.62 258.87 265.62 2.0M
2022-03-15 255.35 258.43 254.86 258.26 1.3M
2022-03-14 257.65 258.83 253.15 254.31 1.1M
2022-03-11 260.85 261.83 256.47 256.59 1.1M
2022-03-10 256.14 259.67 255.50 259.20 1.3M
2022-03-09 256.63 260.55 256.63 259.30 1.6M
2022-03-08 251.70 258.07 249.88 252.03 2.3M
2022-03-07 260.63 260.70 251.11 251.21 2.0M
2022-03-04 262.69 263.05 258.47 260.97 1.6M
2022-03-03 268.60 268.75 263.23 265.20 1.5M
2022-03-02 261.98 268.54 261.98 267.41 2.2M
2022-03-01 264.91 266.19 258.52 260.49 3.1M
2022-02-28 262.55 267.00 262.40 265.72 1.8M
2022-02-25 259.15 265.73 257.71 265.72 2.0M
2022-02-24 248.31 258.82 247.69 258.34 2.3M
2022-02-23 260.82 261.61 254.34 254.67 1.8M
2022-02-22 261.45 263.58 257.45 259.03 1.6M
2022-02-18 263.61 266.45 261.81 262.68 1.4M
2022-02-17 267.50 267.91 263.39 263.63 1.7M
2022-02-16 267.70 270.50 266.86 269.61 1.4M
2022-02-15 265.52 269.18 265.33 268.80 1.5M
2022-02-14 263.88 266.33 261.29 263.08 1.9M
2022-02-11 267.65 269.80 262.41 263.94 1.3M
2022-02-10 267.60 273.85 266.04 267.42 1.7M
2022-02-09 268.86 271.38 268.66 271.29 1.1M
2022-02-08 261.77 266.81 261.77 266.49 1.3M
2022-02-07 261.69 263.35 260.43 261.63 1.3M
2022-02-04 260.52 263.59 257.93 261.48 1.3M
2022-02-03 263.01 264.93 260.74 261.01 1.7M
2022-02-02 265.78 266.50 263.24 265.29 1.6M
2022-02-01 263.44 265.67 260.21 265.23 1.6M
2022-01-31 255.74 262.70 255.23 262.54 1.9M
2022-01-28 252.23 257.04 248.75 257.01 2.0M
2022-01-27 258.10 261.00 250.81 251.96 2.4M
2022-01-26 261.77 264.23 253.40 255.97 3.2M
2022-01-25 259.68 261.92 253.85 258.62 2.5M
2022-01-24 255.11 263.83 251.22 263.24 5.2M
2022-01-21 261.69 264.58 258.25 258.40 3.2M
2022-01-20 268.56 272.28 262.71 262.90 2.3M
2022-01-19 272.58 273.28 267.58 267.58 1.6M
2022-01-18 274.55 274.83 270.90 271.33 1.8M
2022-01-14 275.97 277.51 273.33 277.30 1.3M
2022-01-13 279.83 281.81 277.44 278.08 1.5M
2022-01-12 280.89 282.04 277.42 278.82 0.9M
2022-01-11 277.39 279.78 274.52 279.71 1.5M
2022-01-10 276.79 277.30 272.57 277.15 1.5M
2022-01-07 280.48 281.82 277.31 278.23 1.8M
2022-01-06 279.39 282.15 277.49 280.37 2.1M
2022-01-05 285.61 286.56 278.85 278.88 1.3M
2022-01-04 285.26 286.72 284.26 285.37 1.3M
2022-01-03 283.94 285.83 281.87 283.98 1.6M