Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core S&P Mid-Cap ETF (IJH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
247.30-0.38 (-0.15%)
At close: 04:00PM EST
246.51 -0.79 (-0.32%)
After hours: 07:49PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022247.37249.46246.64247.30247.301,065,786
Dec 06, 2022250.30250.79245.42247.68247.681,500,200
Dec 05, 2022255.21255.22249.49250.71250.711,038,300
Dec 02, 2022253.50258.15253.50257.00257.001,037,400
Dec 01, 2022258.54259.71255.97256.73256.731,737,600
Nov 30, 2022251.47257.35249.16257.00257.002,267,200
Nov 29, 2022250.60252.57250.60251.32251.32868,300
Nov 28, 2022253.17254.24249.93250.60250.601,023,200
Nov 25, 2022254.51255.82254.08255.40255.40699,400
Nov 23, 2022253.62255.57253.10254.26254.26858,300
Nov 22, 2022251.04254.13250.92254.05254.051,135,000
Nov 21, 2022249.29250.46248.57249.93249.93672,800
Nov 18, 2022251.27251.84248.08250.43250.43903,300
Nov 17, 2022246.93248.87245.80248.84248.841,180,100
Nov 16, 2022252.59252.59249.69250.39250.391,209,500
Nov 15, 2022253.79255.97251.98253.91253.912,088,700
Nov 14, 2022251.27253.67249.93250.06250.061,357,700
Nov 11, 2022251.90254.53251.50252.48252.481,550,700
Nov 10, 2022245.95251.11245.95251.04251.042,336,200
Nov 09, 2022240.67241.96236.77237.29237.291,057,900
Nov 08, 2022242.51244.93239.64242.38242.381,613,900
Nov 07, 2022241.38242.22238.93241.88241.881,011,700
Nov 04, 2022239.40241.65235.81239.85239.851,381,200
Nov 03, 2022233.69237.41231.81235.82235.82960,400
Nov 02, 2022242.64244.85236.24236.28236.281,333,400
Nov 01, 2022245.26245.52242.07243.42243.422,450,600
Oct 31, 2022241.61243.81240.82242.53242.531,818,600
Oct 28, 2022238.83242.76237.36242.55242.551,342,700
Oct 27, 2022239.53241.42237.93238.33238.331,515,600
Oct 26, 2022238.46241.85237.09238.17238.171,427,200
Oct 25, 2022231.87237.93231.67237.66237.661,025,500
Oct 24, 2022231.53232.50229.29231.85231.85942,100
Oct 21, 2022225.96230.74224.00230.29230.291,352,000
Oct 20, 2022229.23231.48225.00225.68225.681,038,200
Oct 19, 2022231.38232.19226.86229.10229.101,254,800
Oct 18, 2022234.83236.20231.38233.24233.241,195,600
Oct 17, 2022227.68230.75227.68229.74229.743,207,800
Oct 14, 2022230.91232.26223.45223.72223.721,370,900
Oct 13, 2022220.00230.53218.25229.30229.302,039,600
Oct 12, 2022225.75225.90223.39224.36224.361,271,000
Oct 11, 2022224.14228.53222.36225.62225.621,698,400
Oct 10, 2022226.41227.15223.59225.27225.271,989,000
Oct 07, 2022229.40229.58224.56225.72225.721,168,500
Oct 06, 2022232.32234.46230.75231.53231.531,312,500
Oct 05, 2022231.57234.55229.37233.47233.471,484,400
Oct 04, 2022229.55234.65229.49234.56234.561,496,600
Oct 03, 2022222.43227.13220.18225.67225.671,401,600
Sep 30, 2022220.57224.29219.04219.26219.262,366,400
Sep 29, 2022222.89223.16218.51220.97220.971,937,200
Sep 28, 2022220.54226.62219.90225.39225.391,686,400
Sep 27, 2022221.87223.30217.39219.53219.532,067,900
Sep 26, 2022221.81224.35218.52219.33219.331,746,800
Sep 26, 20221.35 Dividend
Sep 23, 2022225.71225.96221.14224.13222.781,374,000
Sep 22, 2022233.57234.18228.43228.92227.541,019,800
Sep 21, 2022238.75240.88233.92234.00232.59808,900
Sep 20, 2022239.05239.18235.65237.20235.77759,000
Sep 19, 2022235.82241.42235.76241.12239.67912,900
Sep 16, 2022238.51239.09236.00238.06236.631,533,800
Sep 15, 2022241.87245.29240.49241.54240.091,100,600
Sep 14, 2022243.51243.52240.25242.99241.53768,800
Sep 13, 2022246.37247.48242.24242.94241.48845,400
Sep 12, 2022251.44253.74250.94252.38250.861,154,000
Sep 09, 2022247.27250.34247.27249.92248.41950,000
Sep 08, 2022241.55245.57240.18245.54244.061,034,200
Sep 07, 2022237.38243.65237.24243.22241.76657,200
Sep 06, 2022240.04240.32236.10237.81236.38864,200
Sep 02, 2022243.83244.64238.30239.31237.87902,000
Sep 01, 2022241.20241.24237.89241.08239.631,053,700
Aug 31, 2022245.22245.95242.67242.98241.52840,200
Aug 30, 2022248.91249.09243.77244.76243.291,066,300
Aug 29, 2022247.60250.30247.08248.14246.65788,100
Aug 26, 2022257.75257.78249.77249.78248.28846,800
Aug 25, 2022254.25257.54253.96257.50255.95708,000
Aug 24, 2022251.87254.06251.23253.24251.71615,300
Aug 23, 2022252.35254.73251.52252.05250.53959,300
Aug 22, 2022254.21254.28251.53252.08250.56831,600
Aug 19, 2022259.79260.08256.81257.58256.03624,600
Aug 18, 2022260.44262.19259.91261.88260.30739,000
Aug 17, 2022260.70261.37258.10259.72258.161,169,700
Aug 16, 2022261.00264.41261.00263.28261.69917,900
Aug 15, 2022259.32262.02258.98261.59260.011,101,900
Aug 12, 2022258.39261.26257.55261.26259.69789,400
Aug 11, 2022257.87260.66256.98257.23255.68986,600
Aug 10, 2022253.66256.12253.56255.71254.17809,100
Aug 09, 2022251.00251.37248.68249.54248.04723,500
Aug 08, 2022251.44254.16251.17251.70250.18691,900
Aug 05, 2022246.31250.51246.17250.06248.55800,000
Aug 04, 2022250.40250.54248.52248.63247.13620,300
Aug 03, 2022249.78251.31248.31250.52249.011,165,400
Aug 02, 2022249.83251.13247.64248.40246.901,011,400
Aug 01, 2022249.56251.92247.90250.87249.361,474,300
Jul 29, 2022248.13251.68247.35250.93249.421,393,200
Jul 28, 2022245.06247.77242.34247.55246.06866,400
Jul 27, 2022240.47244.70239.90243.75242.28911,800
Jul 26, 2022239.86240.42238.37239.28237.84864,600
Jul 25, 2022239.90240.88238.13240.58239.132,199,500
Jul 22, 2022242.05242.88237.58239.15237.71831,200
Jul 21, 2022238.63241.29237.17241.29239.841,018,400
Jul 20, 2022236.79239.89235.90239.39237.951,210,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement