IJH: iShares Core S&P Mid-Cap ETF

As of Friday, August 8th, 2025

$ 62.53

-0.01 -0.02%

Open: 62.77
High: 62.94
Low: 62.43
Volume: 4,751,285
Previous Close on Thursday, August 7th, 2025

$ 62.54

-0.12 -0.19%

Open: 63.32
High: 63.34
Low: 62.26
Volume: 8,100,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 62.77 62.94 62.43 62.53 4,751,285 -0.01 -0.02
2025-08-07 63.32 63.34 62.26 62.54 8,100,888 -0.12 -0.19
2025-08-06 62.90 62.90 62.47 62.66 6,365,520 -0.20 -0.32
2025-08-05 62.98 63.09 62.32 62.86 5,984,207 -0.04 -0.06
2025-08-04 62.45 62.90 62.39 62.90 6,286,344 +0.81 +1.30
2025-08-01 62.33 62.37 61.29 62.09 9,370,927 -0.94 -1.49
2025-07-31 63.46 63.81 62.93 63.03 9,635,952 -0.72 -1.13
2025-07-30 64.29 64.42 63.41 63.75 8,228,903 -0.40 -0.62
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 63.34
On 2025-08-07		 62.26
On 2025-08-07		 0.44 0.71 63.34
On 2025-08-07		 62.43
On 2025-08-08		 -1.44 62.70
10D 64.62
On 2025-07-28		 61.29
On 2025-08-01		 -1.83 -2.84 64.62
On 2025-07-28		 61.29
On 2025-08-01		 -5.16 63.07
20D 64.62
On 2025-07-28		 61.29
On 2025-08-01		 -0.91 -1.43 64.62
On 2025-07-28		 61.29
On 2025-08-01		 -5.16 63.31
WTD 63.34
On 2025-08-07		 62.26
On 2025-08-07		 0.44 0.71 63.34
On 2025-08-07		 62.43
On 2025-08-08		 -1.44 62.70
MTD 63.34
On 2025-08-07		 61.29
On 2025-08-01		 -0.50 -0.79 63.34
On 2025-08-07		 62.43
On 2025-08-08		 -1.44 62.60
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TNX

Treasury Yield 10-Year Index

43.51 0.00 0.00 0
FAZ

Direxion Daily Financial Bear 3X ETF

4.56 -0.14 -2.98 25,093,509
DES

WisdomTree US SmallCap Dividend ETF

31.92 +0.08 +0.25 98,418
NBI

NASDAQ Biotechnology

4,478.67 +29.75 +0.67
IJH

iShares Core S&P Mid-Cap ETF

62.53 -0.01 -0.02 4,751,285