IJH: iShares Core S&P Mid-Cap ETF

As of Friday, May 22nd, 2026

$ 73.50

+0.60 +0.82%

Open: 73.24
High: 73.69
Low: 72.97
Volume: 7,428,088
Previous Close on Thursday, May 21st, 2026

$ 72.90

+0.11 +0.15%

Open: 72.36
High: 73.11
Low: 71.86
Volume: 8,160,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 73.24 73.69 72.97 73.50 7,428,088 +0.60 +0.82
2026-05-21 72.36 73.11 71.86 72.90 8,160,162 +0.11 +0.15
2026-05-20 71.88 72.82 71.29 72.79 8,132,606 +1.34 +1.88
2026-05-19 71.84 71.93 71.14 71.45 6,613,478 -0.70 -0.97
2026-05-18 72.50 72.81 71.90 72.15 7,265,953 -0.07 -0.10
2026-05-15 72.87 72.89 72.12 72.22 7,888,135 -1.24 -1.69
2026-05-14 73.53 73.79 73.13 73.46 5,161,709 +0.33 +0.45
2026-05-13 73.53 73.55 72.74 73.13 5,181,498 -0.20 -0.27
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 73.69
On 2026-05-22		 71.14
On 2026-05-19		 1.28 1.77 72.81
On 2026-05-18		 71.14
On 2026-05-19		 -2.29 72.56
10D 74.24
On 2026-05-11		 71.14
On 2026-05-19		 -0.49 -0.66 74.24
On 2026-05-11		 71.14
On 2026-05-19		 -4.18 72.87
20D 75.15
On 2026-05-07		 71.14
On 2026-05-19		 0.71 0.98 75.15
On 2026-05-07		 71.14
On 2026-05-19		 -5.34 72.94
WTD 73.69
On 2026-05-22		 71.14
On 2026-05-19		 1.28 1.77 72.81
On 2026-05-18		 71.14
On 2026-05-19		 -2.29 72.56
MTD 75.15
On 2026-05-07		 71.14
On 2026-05-19		 0.73 1.00 75.15
On 2026-05-07		 71.14
On 2026-05-19		 -5.34 73.09
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PZZA

Papa John's International Inc.

33.40 +0.65 +1.98 61,236
HWKN

Hawkins Inc.

153.14 +0.51 +0.33 96,466
IDXX

Idexx Laboratories Inc.

559.37 +6.30 +1.14 465,964
SCHM

Schwab US Mid-Cap ETF

34.73 +0.17 +0.49 714,645
IJH

iShares Core S&P Mid-Cap ETF

73.50 +0.60 +0.82 7,428,088