IJH: iShares Core S&P Mid-Cap ETF

As of Friday, October 9th, 2026

$ 73.43

+0.40 +0.55%

Open: 73.33
High: 73.62
Low: 72.91
Volume: 6,055,315
Previous Close on Thursday, October 8th, 2026

$ 73.03

+0.27 +0.37%

Open: 72.41
High: 73.12
Low: 72.36
Volume: 7,741,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 73.33 73.62 72.91 73.43 6,055,315 +0.40 +0.55
2026-10-08 72.41 73.12 72.36 73.03 7,741,195 +0.27 +0.37
2026-10-07 73.30 73.36 72.49 72.76 6,886,259 -1.24 -1.67
2026-10-06 74.05 74.35 73.90 74.00 5,629,162 +0.32 +0.43
2026-10-05 73.39 74.12 72.85 73.68 10,191,203 +0.29 +0.40
2026-10-02 73.35 73.81 73.25 73.39 9,227,571 +0.69 +0.95
2026-10-01 71.98 72.86 71.55 72.70 13,633,310 +0.75 +1.04
2026-09-30 72.57 72.59 71.95 71.95 9,598,554 -0.42 -0.58
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 74.35
On 2026-10-06		 72.36
On 2026-10-08		 0.04 0.05 74.35
On 2026-10-06		 72.36
On 2026-10-08		 -2.68 73.38
10D 74.35
On 2026-10-06		 71.55
On 2026-10-01		 0.44 0.60 74.35
On 2026-10-06		 72.36
On 2026-10-08		 -2.68 72.97
20D 74.35
On 2026-10-06		 71.55
On 2026-10-01		 -1.01 -1.36 74.17
On 2026-09-14		 71.55
On 2026-10-01		 -3.53 73.06
WTD 74.35
On 2026-10-06		 72.36
On 2026-10-08		 0.04 0.05 74.35
On 2026-10-06		 72.36
On 2026-10-08		 -2.68 73.38
MTD 74.35
On 2026-10-06		 71.55
On 2026-10-01		 1.48 2.06 74.35
On 2026-10-06		 72.36
On 2026-10-08		 -2.68 73.28
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

73.43 +0.40 +0.55 6,055,315