IJH: iShares Core S&P Mid-Cap ETF

As of Monday, February 9th, 2026

$ 71.79

+0.06 +0.08%

Open: 71.61
High: 71.99
Low: 71.34
Volume: 12,294,961
Previous Close on Friday, February 6th, 2026

$ 71.73

+2.20 +3.16%

Open: 70.41
High: 71.82
Low: 70.32
Volume: 22,972,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 71.61 71.99 71.34 71.79 12,294,961 +0.06 +0.08
2026-02-06 70.41 71.82 70.32 71.73 22,972,747 +2.20 +3.16
2026-02-05 69.29 70.14 69.24 69.53 24,417,740 -0.37 -0.53
2026-02-04 69.76 70.30 69.05 69.90 30,978,566 +0.52 +0.75
2026-02-03 69.49 69.96 68.60 69.38 24,794,731 +0.13 +0.19
2026-02-02 68.43 69.51 68.35 69.25 14,529,051 +0.58 +0.84
2026-01-30 68.88 69.44 68.23 68.67 24,854,073 -0.63 -0.91
2026-01-29 69.72 69.81 68.48 69.30 25,218,411 -0.15 -0.22
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 71.99
On 2026-02-09		 68.60
On 2026-02-03		 2.54 3.67 70.30
On 2026-02-04		 69.24
On 2026-02-05		 -1.51 70.47
10D 71.99
On 2026-02-09		 68.23
On 2026-01-30		 2.18 3.13 69.91
On 2026-01-28		 68.23
On 2026-01-30		 -2.40 69.86
20D 71.99
On 2026-02-09		 68.23
On 2026-01-30		 2.68 3.88 71.04
On 2026-01-22		 68.23
On 2026-01-30		 -3.95 69.80
WTD 71.99
On 2026-02-09		 71.34
On 2026-02-09		 0.06 0.08 -- -- -- 71.79
MTD 71.99
On 2026-02-09		 68.35
On 2026-02-02		 3.12 4.54 70.30
On 2026-02-04		 69.24
On 2026-02-05		 -1.51 70.26
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

165.00 -0.50 -0.30 679,935
BBIO

BridgeBio Pharma Inc.

72.29 +4.24 +6.23 3,102,862
PZZA

Papa John's International Inc.

34.84 +0.16 +0.46 651,174
HWKN

Hawkins Inc.

140.71 +6.33 +4.71 83,328
IJH

iShares Core S&P Mid-Cap ETF

71.79 +0.06 +0.08 12,294,961