IJH: iShares Core S&P Mid-Cap ETF

As of Friday, April 10th, 2026

$ 70.45

-0.22 -0.31%

Open: 70.82
High: 70.88
Low: 70.33
Volume: 5,406,384
Previous Close on Thursday, April 9th, 2026

$ 70.67

+0.14 +0.20%

Open: 70.21
High: 70.97
Low: 70.13
Volume: 7,976,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 70.82 70.88 70.33 70.45 5,406,384 -0.22 -0.31
2026-04-09 70.21 70.97 70.13 70.67 7,976,085 +0.14 +0.20
2026-04-08 70.49 70.96 70.15 70.53 10,843,365 +1.98 +2.89
2026-04-07 68.24 68.89 68.08 68.55 11,112,764 +0.09 +0.13
2026-04-06 68.07 68.50 67.70 68.46 8,696,479 +0.28 +0.41
2026-04-02 67.07 68.80 66.89 68.18 14,790,262 +0.08 +0.12
2026-04-01 67.97 68.57 67.90 68.10 12,972,997 +0.57 +0.84
2026-03-31 66.36 67.95 66.20 67.53 23,806,317 +1.94 +2.96
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 70.97
On 2026-04-09		 67.70
On 2026-04-06		 2.27 3.33 70.97
On 2026-04-09		 70.33
On 2026-04-10		 -0.90 69.73
10D 70.97
On 2026-04-09		 65.37
On 2026-03-30		 3.24 4.82 67.01
On 2026-03-27		 65.37
On 2026-03-30		 -2.45 68.42
20D 70.97
On 2026-04-09		 65.37
On 2026-03-30		 3.45 5.15 68.60
On 2026-03-25		 65.37
On 2026-03-30		 -4.71 67.84
WTD 70.97
On 2026-04-09		 67.70
On 2026-04-06		 2.27 3.33 70.97
On 2026-04-09		 70.33
On 2026-04-10		 -0.90 69.73
MTD 70.97
On 2026-04-09		 66.89
On 2026-04-02		 2.92 4.32 68.80
On 2026-04-02		 67.70
On 2026-04-06		 -1.60 69.28
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
MGNX

MacroGenics Inc.

3.60 +0.16 +4.65 2,061,209
IYM

iShares US Basic Materials ETF

185.46 +1.07 +0.58 95,601
FIZZ

National Beverage Corp.

34.71 -0.72 -2.03 196,705
SCHM

Schwab US Mid-Cap ETF

32.39 -0.09 -0.28 927,004
IJH

iShares Core S&P Mid-Cap ETF

70.45 -0.22 -0.31 5,406,384