IJH: iShares Core S&P Mid-Cap ETF

As of Tuesday, August 11th, 2026

$ 77.77

+0.23 +0.30%

Open: 77.71
High: 78.16
Low: 77.62
Volume: 4,274,790
Previous Close on Monday, August 10th, 2026

$ 77.54

-0.25 -0.32%

Open: 77.76
High: 77.86
Low: 77.46
Volume: 4,935,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 77.71 78.16 77.62 77.77 4,274,790 +0.23 +0.30
2026-08-10 77.76 77.86 77.46 77.54 4,935,989 -0.25 -0.32
2026-08-07 77.39 77.99 77.27 77.79 6,180,309 +1.04 +1.36
2026-08-06 77.08 77.59 76.72 76.75 4,703,136 -0.25 -0.32
2026-08-05 77.64 77.93 76.99 77.00 5,569,835 -0.48 -0.62
2026-08-04 76.54 77.61 76.23 77.48 8,146,848 +1.37 +1.80
2026-08-03 75.33 76.15 75.26 76.11 6,060,000 +0.84 +1.12
2026-07-31 75.77 75.83 74.66 75.27 6,368,669 -0.08 -0.11
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 78.16
On 2026-08-11		 76.72
On 2026-08-06		 0.29 0.37 77.93
On 2026-08-05		 76.72
On 2026-08-06		 -1.55 77.37
10D 78.16
On 2026-08-11		 74.48
On 2026-07-30		 1.74 2.29 75.87
On 2026-07-29		 74.48
On 2026-07-30		 -1.83 76.58
20D 78.16
On 2026-08-11		 74.48
On 2026-07-30		 2.20 2.91 76.59
On 2026-07-27		 74.48
On 2026-07-30		 -2.75 76.13
WTD 78.16
On 2026-08-11		 77.46
On 2026-08-10		 -0.02 -0.03 77.86
On 2026-08-10		 77.86
On 2026-08-10		 0.00 77.66
MTD 78.16
On 2026-08-11		 75.26
On 2026-08-03		 2.50 3.32 77.93
On 2026-08-05		 76.72
On 2026-08-06		 -1.55 77.21
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

24.00 +0.03 +0.13 403,513
PZZA

Papa John's International Inc.

24.32 +0.47 +1.97 1,232,360
HWKN

Hawkins Inc.

129.66 -1.00 -0.77 129,605
SCHM

Schwab US Mid-Cap ETF

35.99 +0.10 +0.28 81,839
IJH

iShares Core S&P Mid-Cap ETF

77.77 +0.23 +0.30 4,274,790