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
2023-12-29 279.42 279.90 277.11 277.15 1.7M
2023-12-28 279.07 280.43 278.80 279.85 1.2M
2023-12-27 280.22 280.69 279.01 279.85 1.3M
2023-12-26 278.25 280.70 277.85 279.80 1.3M
2023-12-22 277.77 279.27 276.48 277.72 1.2M
2023-12-21 275.26 276.81 274.02 276.58 1.8M
2023-12-20 277.04 278.88 272.89 272.89 1.6M
2023-12-19 276.29 278.74 275.87 278.60 1.3M
2023-12-18 275.79 276.26 274.43 274.97 2.1M
2023-12-15 277.17 277.50 273.85 274.56 3.7M
2023-12-14 274.50 278.00 274.15 276.86 4.1M
2023-12-13 264.13 270.69 262.80 270.69 2.7M
2023-12-12 264.14 265.10 262.86 263.93 2.7M
2023-12-11 262.85 264.74 262.70 264.46 1.3M
2023-12-08 261.73 264.21 261.51 263.15 0.9M
2023-12-07 261.11 261.98 260.08 261.98 1.1M
2023-12-06 262.57 264.73 260.31 260.52 1.4M
2023-12-05 263.22 263.41 260.50 260.97 1.5M
2023-12-04 261.63 264.67 261.28 264.44 2.4M
2023-12-01 255.69 262.44 255.01 262.24 2.1M
2023-11-30 255.49 256.50 254.13 256.06 2.3M
2023-11-29 255.23 257.30 254.27 254.62 1.9M
2023-11-28 254.94 255.65 253.35 253.63 2.3M
2023-11-27 254.79 255.85 253.63 255.27 1.6M
2023-11-24 254.44 256.09 254.14 255.70 0.9M
2023-11-22 254.21 255.52 253.58 254.65 1.3M
2023-11-21 253.57 254.05 252.89 253.12 1.0M
2023-11-20 253.03 254.85 252.14 254.35 1.5M
2023-11-17 252.70 253.79 252.53 253.21 1.2M
2023-11-16 253.28 254.03 250.37 251.17 2.0M
2023-11-15 252.92 256.50 252.78 253.69 1.6M
2023-11-14 248.47 253.32 248.32 252.62 1.9M
2023-11-13 242.61 243.93 241.93 243.13 1.2M
2023-11-10 241.58 243.56 240.31 243.47 1.1M
2023-11-09 244.21 244.25 240.11 240.49 1.0M
2023-11-08 244.33 245.36 242.66 243.08 1.0M
2023-11-07 244.25 244.93 242.96 244.26 0.8M
2023-11-06 247.26 247.65 244.01 244.87 1.4M
2023-11-03 245.55 248.56 245.54 247.30 1.3M
2023-11-02 240.19 242.67 239.69 242.56 1.8M
2023-11-01 235.65 237.50 234.09 237.45 2.1M
2023-10-31 234.43 236.49 234.02 236.00 1.6M
2023-10-30 234.02 235.34 231.86 233.91 2.0M
2023-10-27 235.50 235.93 231.49 232.04 1.3M
2023-10-26 234.37 236.99 234.18 235.15 1.7M
2023-10-25 235.98 236.78 233.81 234.05 1.3M
2023-10-24 237.66 239.31 236.54 237.61 1.3M
2023-10-23 237.34 239.31 236.18 236.30 1.5M
2023-10-20 241.36 241.86 238.37 238.55 1.9M
2023-10-19 244.04 245.91 240.46 241.17 6.6M
2023-10-18 248.29 248.29 244.77 244.96 1.4M
2023-10-17 246.16 252.14 246.16 250.51 1.6M
2023-10-16 245.58 248.07 244.81 247.49 1.4M
2023-10-13 245.65 246.11 242.69 243.58 1.0M
2023-10-12 249.94 249.94 243.58 245.02 1.1M
2023-10-11 249.30 250.78 247.92 249.76 1.5M
2023-10-10 247.53 250.56 247.50 249.00 1.7M
2023-10-09 243.53 247.32 243.36 246.70 1.2M
2023-10-06 241.45 246.21 240.51 244.86 1.8M
2023-10-05 242.50 244.03 241.36 242.87 1.6M
2023-10-04 242.17 243.56 240.18 243.29 1.6M
2023-10-03 244.23 245.48 241.00 242.10 1.7M
2023-10-02 248.73 249.38 244.95 246.10 1.4M
2023-09-29 252.08 252.50 248.93 249.35 1.6M
2023-09-28 247.74 251.31 247.52 250.18 1.5M
2023-09-27 247.37 248.71 245.69 247.60 1.3M
2023-09-26 248.29 249.67 246.05 246.15 1.8M
2023-09-25 248.53 251.61 248.50 251.24 1.6M
2023-09-22 250.50 251.54 249.58 249.70 1.3M
2023-09-21 253.09 253.12 249.96 250.00 1.7M
2023-09-20 257.01 258.43 254.55 254.64 1.3M
2023-09-19 256.69 257.60 255.12 256.14 1.0M
2023-09-18 257.12 257.68 256.00 256.54 1.2M
2023-09-15 258.49 258.80 256.09 256.92 2.0M
2023-09-14 258.36 259.81 257.84 259.43 1.6M
2023-09-13 257.97 258.20 255.32 256.37 1.4M
2023-09-12 257.40 259.09 257.08 257.72 0.9M
2023-09-11 259.00 259.50 257.39 257.79 0.9M
2023-09-08 257.76 258.43 256.84 257.39 1.0M
2023-09-07 258.56 259.32 256.85 257.63 1.1M
2023-09-06 260.76 262.33 258.76 260.08 1.2M
2023-09-05 264.74 265.42 260.77 260.82 1.7M
2023-09-01 266.11 267.45 265.68 266.89 1.0M
2023-08-31 264.70 265.81 264.30 264.30 0.7M
2023-08-30 263.47 265.26 263.25 264.36 0.7M
2023-08-29 260.02 263.70 259.21 263.69 1.2M
2023-08-28 258.89 261.44 258.88 260.05 1.2M
2023-08-25 257.84 258.93 255.12 257.63 1.5M
2023-08-24 258.75 260.99 256.80 256.85 1.3M
2023-08-23 256.64 259.60 256.02 259.48 1.1M
2023-08-22 258.20 258.81 256.18 256.65 1.8M
2023-08-21 257.93 258.67 255.85 257.79 4.2M
2023-08-18 255.28 258.20 254.82 257.60 1.3M
2023-08-17 260.66 261.28 256.79 256.82 1.2M
2023-08-16 262.26 263.61 260.05 260.05 1.2M
2023-08-15 264.63 264.63 262.39 262.59 1.2M
2023-08-14 264.63 266.24 263.57 266.20 1.3M
2023-08-11 264.82 266.55 264.51 265.72 1.4M
2023-08-10 267.31 269.22 264.68 265.77 1.5M
2023-08-09 267.32 267.63 265.33 266.18 1.1M
2023-08-08 266.82 267.69 264.61 267.47 1.1M
2023-08-07 268.55 270.05 267.82 269.75 1.2M
2023-08-04 268.46 270.49 267.27 267.72 1.3M
2023-08-03 267.30 268.79 266.00 267.69 1.6M
2023-08-02 268.77 269.94 267.65 268.65 1.8M
2023-08-01 270.90 272.12 269.98 271.73 1.6M
2023-07-31 271.99 272.95 271.15 272.40 2.5M
2023-07-28 271.17 272.05 269.95 271.23 2.9M
2023-07-27 273.73 273.73 268.28 268.97 4.3M
2023-07-26 270.44 273.00 270.33 272.29 4.2M
2023-07-25 269.66 272.11 269.51 270.75 2.1M
2023-07-24 269.97 271.84 269.45 270.28 1.3M
2023-07-21 271.97 272.04 269.68 269.96 2.0M
2023-07-20 272.31 272.40 269.57 270.61 6.7M
2023-07-19 271.90 272.70 270.71 271.98 1.8M
2023-07-18 268.41 271.34 268.15 271.06 1.5M
2023-07-17 266.18 269.11 265.84 268.47 1.2M
2023-07-14 269.23 269.23 265.61 266.83 1.0M
2023-07-13 268.67 269.60 267.70 269.25 1.1M
2023-07-12 269.18 269.44 267.36 267.79 1.2M
2023-07-11 263.62 266.22 263.27 265.87 1.0M
2023-07-10 259.24 263.04 259.00 262.98 0.8M
2023-07-07 257.38 261.89 257.38 259.65 1.3M
2023-07-06 257.52 257.81 254.82 257.23 1.1M
2023-07-05 261.44 261.48 259.59 260.06 1.5M
2023-07-03 261.19 263.02 261.01 262.23 1.0M
2023-06-30 261.63 262.57 260.35 261.48 1.3M
2023-06-29 256.95 259.94 256.43 259.90 0.9M
2023-06-28 256.18 256.79 254.85 256.78 1.0M
2023-06-27 253.06 257.09 252.51 256.69 1.0M
2023-06-26 250.96 253.93 250.84 252.64 1.0M
2023-06-23 250.60 252.48 250.37 250.62 1.2M
2023-06-22 254.39 254.39 252.23 253.54 1.1M
2023-06-21 254.24 256.03 253.50 254.94 1.4M
2023-06-20 255.72 255.84 253.93 255.22 1.3M
2023-06-16 259.00 259.50 256.16 257.09 2.5M
2023-06-15 254.90 258.39 254.75 258.19 1.2M
2023-06-14 257.76 259.39 254.03 255.68 1.3M
2023-06-13 255.70 258.21 255.16 257.26 0.8M
2023-06-12 253.27 255.05 252.31 254.55 0.9M
2023-06-09 254.95 255.14 252.48 253.16 1.3M
2023-06-08 255.43 256.08 253.19 254.71 0.9M
2023-06-07 253.14 256.26 252.60 255.77 1.9M
2023-06-06 246.99 253.17 246.99 252.65 1.1M
2023-06-05 249.01 249.39 246.24 247.58 1.4M
2023-06-02 245.29 250.36 245.29 250.28 1.2M
2023-06-01 240.59 242.87 239.28 242.12 1.3M
2023-05-31 242.36 243.38 238.80 240.22 1.0M
2023-05-30 244.72 245.62 242.60 243.64 1.3M
2023-05-26 241.86 244.27 241.41 243.82 0.8M
2023-05-25 241.26 242.18 239.42 241.50 1.0M
2023-05-24 242.83 243.06 240.64 241.53 0.8M
2023-05-23 245.46 247.43 243.73 243.90 0.9M
2023-05-22 245.65 247.35 244.39 246.35 0.9M
2023-05-19 248.66 248.66 244.14 245.03 0.7M
2023-05-18 244.71 247.60 244.00 247.33 1.0M
2023-05-17 242.10 245.65 241.22 245.23 1.1M
2023-05-16 243.30 243.34 241.03 241.03 0.8M
2023-05-15 243.28 245.43 242.48 244.62 0.6M
2023-05-12 243.56 244.17 240.98 242.60 0.7M
2023-05-11 242.81 243.48 241.38 242.57 1.1M
2023-05-10 246.64 246.64 241.67 244.11 1.0M
2023-05-09 243.30 244.71 242.54 243.68 0.7M
2023-05-08 246.56 246.77 243.70 244.64 0.9M
2023-05-05 243.72 246.06 243.53 245.31 0.8M
2023-05-04 242.67 243.02 238.94 240.27 1.1M
2023-05-03 245.27 248.90 244.14 244.34 1.1M
2023-05-02 247.15 247.16 241.42 244.60 1.5M
2023-05-01 247.76 250.22 247.72 248.13 0.8M
2023-04-28 245.47 248.51 245.41 248.20 0.9M
2023-04-27 242.67 246.13 241.85 245.86 0.8M
2023-04-26 243.16 244.72 241.66 242.05 1.1M
2023-04-25 247.11 247.78 244.22 244.24 0.9M
2023-04-24 248.65 250.18 247.96 249.05 0.9M
2023-04-21 249.45 249.67 246.99 248.94 0.9M
2023-04-20 248.20 250.22 248.20 249.05 0.8M
2023-04-19 248.47 250.38 248.05 250.05 0.6M
2023-04-18 250.86 251.29 248.38 249.58 0.7M
2023-04-17 248.25 249.98 247.80 249.91 0.8M
2023-04-14 249.48 251.05 246.62 247.98 0.8M
2023-04-13 248.35 249.91 246.85 249.34 0.8M
2023-04-12 251.12 251.17 247.40 247.62 0.9M
2023-04-11 247.98 250.03 247.47 249.03 0.8M
2023-04-10 242.56 246.79 242.56 246.74 0.7M
2023-04-06 243.85 244.50 242.51 243.78 0.7M
2023-04-05 244.61 245.34 242.55 244.08 1.0M
2023-04-04 250.56 250.78 244.41 245.77 1.3M
2023-04-03 250.27 251.59 248.14 250.11 1.2M
2023-03-31 247.38 250.29 247.24 250.16 1.3M
2023-03-30 247.22 247.92 245.08 245.86 1.0M
2023-03-29 244.65 245.29 243.14 245.14 1.2M
2023-03-28 241.05 243.16 240.87 242.17 1.0M
2023-03-27 242.04 242.88 239.87 241.64 1.2M
2023-03-24 235.55 239.46 233.74 239.32 1.0M
2023-03-23 240.00 242.92 235.57 237.35 1.1M
2023-03-22 245.67 246.52 239.32 239.33 2.0M
2023-03-21 245.07 246.81 244.44 245.59 1.0M
2023-03-20 239.33 243.19 239.33 241.34 1.7M
2023-03-17 240.20 241.58 236.39 237.25 1.9M
2023-03-16 237.00 243.94 236.05 242.86 1.6M
2023-03-15 239.03 240.49 235.79 239.53 1.2M
2023-03-14 246.27 247.77 242.27 244.87 1.2M
2023-03-13 240.04 244.09 237.67 240.22 1.9M
2023-03-10 250.83 251.20 242.98 244.79 2.0M
2023-03-09 258.22 259.04 251.86 251.97 2.1M
2023-03-08 258.22 259.40 256.56 258.24 1.4M
2023-03-07 261.05 262.00 257.58 257.99 0.8M
2023-03-06 264.05 264.59 260.48 261.14 1.6M
2023-03-03 262.52 264.69 261.06 264.37 1.3M
2023-03-02 258.29 261.75 257.56 261.46 2.2M
2023-03-01 259.10 260.94 258.39 260.17 1.9M
2023-02-28 259.94 261.83 259.33 259.34 1.2M
2023-02-27 261.10 262.79 259.29 259.98 1.2M
2023-02-24 257.79 259.90 256.68 259.40 0.9M
2023-02-23 261.33 262.56 257.98 261.01 0.7M
2023-02-22 259.78 261.62 258.96 259.89 0.6M
2023-02-21 263.08 263.68 259.08 259.46 0.7M
2023-02-17 265.34 266.22 263.80 265.94 0.8M
2023-02-16 264.85 269.12 264.69 266.24 1.8M
2023-02-15 264.63 268.29 264.02 268.29 0.7M
2023-02-14 264.78 267.99 263.58 266.33 0.6M
2023-02-13 263.38 266.27 262.39 266.26 0.5M
2023-02-10 261.40 263.36 261.00 263.12 0.6M
2023-02-09 267.53 268.57 261.75 262.44 0.9M
2023-02-08 267.30 268.29 265.08 265.66 0.9M
2023-02-07 266.11 269.46 264.08 268.78 1.4M
2023-02-06 268.04 269.54 265.84 266.89 1.1M
2023-02-03 269.49 272.14 268.85 269.81 1.2M
2023-02-02 270.24 272.95 269.31 271.72 1.1M
2023-02-01 263.78 270.34 262.92 268.63 1.4M
2023-01-31 259.08 264.36 258.73 264.29 1.4M
2023-01-30 258.91 261.62 258.00 258.17 0.9M
2023-01-27 258.93 261.92 258.93 261.00 0.8M
2023-01-26 259.57 260.29 257.15 260.00 1.0M
2023-01-25 255.29 257.95 254.00 257.79 0.8M
2023-01-24 256.97 258.41 255.84 257.10 0.7M
2023-01-23 255.38 258.86 254.81 257.99 1.0M
2023-01-20 251.54 254.89 250.00 254.80 0.8M
2023-01-19 251.70 252.20 249.50 250.70 0.7M
2023-01-18 257.42 259.17 253.23 253.25 1.0M
2023-01-17 257.16 258.29 256.20 256.55 0.9M
2023-01-13 254.12 257.38 253.80 257.17 0.6M
2023-01-12 254.57 256.38 252.56 255.88 1.3M
2023-01-11 251.64 253.62 251.33 253.50 0.7M
2023-01-10 247.73 250.46 246.74 250.44 0.7M
2023-01-09 249.44 250.84 247.81 248.06 1.1M
2023-01-06 244.11 248.45 243.33 248.01 1.2M
2023-01-05 242.88 243.02 240.50 241.93 0.9M
2023-01-04 242.36 245.59 242.20 244.36 1.4M
2023-01-03 243.57 245.11 239.03 240.74 1.5M