IJH: iShares Core S&P Mid-Cap ETF
$ 75.35 |
|
-0.41 -0.54% |
|
| Open: | 75.70 |
| High: | 75.75 |
| Low: | 75.20 |
| Volume: | 5,591,095 |
$ 75.76
-0.89 -1.16%
| Open: | 76.72 |
| High: | 76.90 |
| Low: | 75.71 |
| Volume: | 4,392,332 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 75.70 | 75.75 | 75.20 | 75.35 | 5,591,089 | -0.41 | -0.54 |
| 2026-08-28 | 76.72 | 76.90 | 75.71 | 75.76 | 4,392,332 | -0.89 | -1.16 |
| 2026-08-27 | 76.69 | 76.83 | 76.33 | 76.65 | 3,851,150 | +0.03 | +0.04 |
| 2026-08-26 | 75.93 | 76.83 | 75.93 | 76.62 | 4,723,618 | +0.48 | +0.63 |
| 2026-08-25 | 76.51 | 76.53 | 75.87 | 76.14 | 4,539,317 | -0.06 | -0.08 |
| 2026-08-24 | 76.65 | 76.70 | 75.98 | 76.20 | 3,786,159 | -0.57 | -0.74 |
| 2026-08-21 | 76.86 | 76.92 | 76.43 | 76.77 | 4,586,137 | +0.39 | +0.51 |
| 2026-08-20 | 76.54 | 77.04 | 76.34 | 76.38 | 5,167,584 | -0.66 | -0.86 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.90 On 2026-08-28 |
75.20 On 2026-08-31 |
-0.85 | -1.12 | 76.90 On 2026-08-28 |
75.20 On 2026-08-31 |
-2.21 | 76.10 |
| 10D | 78.24 On 2026-08-18 |
75.20 On 2026-08-31 |
-3.13 | -3.99 | 78.24 On 2026-08-18 |
75.20 On 2026-08-31 |
-3.88 | 76.42 |
| 20D | 78.71 On 2026-08-14 |
75.20 On 2026-08-31 |
-0.76 | -1.00 | 78.71 On 2026-08-14 |
75.20 On 2026-08-31 |
-4.46 | 77.11 |
| WTD | 75.75 On 2026-08-31 |
75.20 On 2026-08-31 |
-0.41 | -0.54 | -- | -- | -- | 75.35 |
| MTD | 78.71 On 2026-08-14 |
75.20 On 2026-08-31 |
0.08 | 0.11 | 78.71 On 2026-08-14 |
75.20 On 2026-08-31 |
-4.46 | 77.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |