IJH: iShares Core S&P Mid-Cap ETF

As of Wednesday, April 16th, 2025

$ 54.39

-0.59 -1.07%

Open: 54.61
High: 55.12
Low: 53.79
Volume: 8,281,824
Previous Close on Tuesday, April 15th, 2025

$ 54.98

-0.09 -0.16%

Open: 55.04
High: 55.67
Low: 54.85
Volume: 10,160,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 54.61 55.12 53.79 54.39 8,281,821 -0.59 -1.07
2025-04-15 55.04 55.67 54.85 54.98 10,160,099 -0.09 -0.16
2025-04-14 55.31 55.40 54.24 55.07 12,634,193 +0.70 +1.29
2025-04-11 53.67 54.59 52.68 54.37 22,115,702 +0.69 +1.29
2025-04-10 54.55 54.71 52.22 53.68 18,533,908 -2.22 -3.97
2025-04-09 50.55 56.27 50.45 55.90 33,763,383 +4.74 +9.27
2025-04-08 53.90 54.15 50.46 51.16 28,372,747 -1.14 -2.18
2025-04-07 50.92 54.66 50.15 52.30 35,007,480 -0.58 -1.10
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 55.67
On 2025-04-15		 52.22
On 2025-04-10		 -1.51 -2.70 54.71
On 2025-04-10		 52.68
On 2025-04-11		 -3.71 54.50
10D 57.33
On 2025-04-03		 50.15
On 2025-04-07		 -5.21 -8.74 57.33
On 2025-04-03		 50.15
On 2025-04-07		 -12.52 54.03
20D 60.53
On 2025-03-25		 50.15
On 2025-04-07		 -5.17 -8.68 60.53
On 2025-03-25		 50.15
On 2025-04-07		 -17.15 56.62
WTD 55.67
On 2025-04-15		 53.79
On 2025-04-16		 0.02 0.04 55.67
On 2025-04-15		 53.79
On 2025-04-16		 -3.37 54.81
MTD 59.74
On 2025-04-02		 50.15
On 2025-04-07		 -3.96 -6.79 59.74
On 2025-04-02		 50.15
On 2025-04-07		 -16.05 54.88
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

29.31 +0.01 +0.03 3,268,034
KBE

SPDR S&P Bank ETF

47.77 -0.14 -0.29 2,421,164
MDY

SPDR S&P MidCap 400 ETF

497.37 -5.61 -1.12 1,264,273
DBC

PowerShares DB Commodity Index Tracking Fund

21.15 +0.26 +1.24 887,469
IJH

iShares Core S&P Mid-Cap ETF

54.39 -0.59 -1.07 8,281,824