IJH: iShares Core S&P Mid-Cap ETF

As of Friday, May 1st, 2026

$ 72.81

+0.04 +0.05%

Open: 73.12
High: 73.21
Low: 72.67
Volume: 6,770,407
Previous Close on Thursday, April 30th, 2026

$ 72.77

+1.20 +1.68%

Open: 71.84
High: 72.86
Low: 71.76
Volume: 8,384,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 73.12 73.21 72.67 72.81 6,770,407 +0.04 +0.05
2026-04-30 71.84 72.86 71.76 72.77 8,384,540 +1.20 +1.68
2026-04-29 72.08 72.23 71.27 71.57 8,044,294 -0.54 -0.75
2026-04-28 72.70 72.93 71.90 72.11 7,421,775 -0.73 -1.00
2026-04-27 72.88 73.29 72.57 72.84 7,487,414 +0.05 +0.07
2026-04-24 72.94 73.17 72.44 72.79 5,801,891 +0.15 +0.21
2026-04-23 72.61 72.99 71.82 72.64 10,280,943 0.00 0.00
2026-04-22 73.69 73.72 72.47 72.64 5,557,896 -0.29 -0.40
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 73.29
On 2026-04-27		 71.27
On 2026-04-29		 0.02 0.03 73.29
On 2026-04-27		 71.27
On 2026-04-29		 -2.76 72.42
10D 74.03
On 2026-04-21		 71.27
On 2026-04-29		 -0.09 -0.12 74.03
On 2026-04-21		 71.27
On 2026-04-29		 -3.74 72.65
20D 74.03
On 2026-04-21		 67.70
On 2026-04-06		 4.63 6.79 74.03
On 2026-04-21		 71.27
On 2026-04-29		 -3.74 71.68
WTD 73.29
On 2026-04-27		 71.27
On 2026-04-29		 0.02 0.03 73.29
On 2026-04-27		 71.27
On 2026-04-29		 -2.76 72.42
MTD 73.21
On 2026-05-01		 72.67
On 2026-05-01		 0.04 0.05 -- -- -- 72.81
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

72.81 +0.04 +0.05 6,770,407