IJH: iShares Core S&P Mid-Cap ETF

As of Tuesday, December 30th, 2025

$ 66.70

-0.23 -0.34%

Open: 66.95
High: 66.99
Low: 66.66
Volume: 5,529,853
Previous Close on Monday, December 29th, 2025

$ 66.93

-0.40 -0.59%

Open: 67.12
High: 67.41
Low: 66.79
Volume: 6,207,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 66.95 66.99 66.66 66.70 5,529,853 -0.23 -0.34
2025-12-29 67.12 67.41 66.79 66.93 6,207,385 -0.40 -0.59
2025-12-26 67.32 67.36 67.08 67.33 5,304,439 +0.01 +0.01
2025-12-24 67.26 67.46 67.11 67.32 3,714,468 +0.10 +0.15
2025-12-23 67.29 67.50 67.03 67.22 6,949,087 -0.20 -0.30
2025-12-22 67.19 67.64 67.14 67.42 7,606,160 +0.57 +0.85
2025-12-19 66.40 66.95 66.34 66.85 13,990,288 +0.54 +0.81
2025-12-18 66.57 66.95 66.14 66.31 10,645,331 +0.33 +0.50
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 67.50
On 2025-12-23		 66.66
On 2025-12-30		 -0.72 -1.07 67.50
On 2025-12-23		 66.66
On 2025-12-30		 -1.24 67.10
10D 67.64
On 2025-12-22		 65.92
On 2025-12-17		 -0.35 -0.52 67.64
On 2025-12-22		 66.66
On 2025-12-30		 -1.44 66.83
20D 68.22
On 2025-12-12		 65.66
On 2025-12-03		 0.74 1.12 68.22
On 2025-12-12		 65.92
On 2025-12-17		 -3.38 66.77
WTD 67.41
On 2025-12-29		 66.66
On 2025-12-30		 -0.63 -0.94 67.41
On 2025-12-29		 66.66
On 2025-12-30		 -1.11 66.82
MTD 68.22
On 2025-12-12		 65.66
On 2025-12-03		 0.74 1.12 68.22
On 2025-12-12		 65.92
On 2025-12-17		 -3.38 66.77
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
IYM

iShares US Basic Materials ETF

155.48 +0.12 +0.08 24,781
HWKN

Hawkins Inc.

143.63 -3.63 -2.47 289,897
FIZZ

National Beverage Corp.

32.19 0.00 0.00 261,547
SCHM

Schwab US Mid-Cap ETF

30.38 -0.09 -0.30 935,609
IJH

iShares Core S&P Mid-Cap ETF

66.70 -0.23 -0.34 5,529,853