IJH: iShares Core S&P Mid-Cap ETF

As of Thursday, May 8th, 2025

$ 58.97

+0.73 +1.25%

Open: 58.79
High: 59.51
Low: 58.48
Volume: 9,387,582
Previous Close on Wednesday, May 7th, 2025

$ 58.24

+0.16 +0.28%

Open: 58.30
High: 58.57
Low: 57.88
Volume: 7,784,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 58.79 59.51 58.48 58.97 9,386,282 +0.73 +1.25
2025-05-07 58.30 58.57 57.88 58.24 7,784,267 +0.16 +0.28
2025-05-06 58.05 58.56 57.76 58.08 7,798,916 -0.42 -0.72
2025-05-05 58.18 58.92 58.15 58.50 7,668,326 -0.13 -0.22
2025-05-02 58.09 58.76 57.99 58.63 10,334,069 +1.37 +2.39
2025-05-01 57.29 57.88 56.84 57.26 9,652,145 +0.35 +0.62
2025-04-30 56.29 57.08 55.68 56.91 11,471,562 -0.17 -0.30
2025-04-29 56.63 57.35 56.36 57.08 6,459,169 +0.28 +0.49
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 59.51
On 2025-05-08		 57.76
On 2025-05-06		 1.71 2.99 58.92
On 2025-05-05		 57.76
On 2025-05-06		 -1.97 58.48
10D 59.51
On 2025-05-08		 55.68
On 2025-04-30		 2.12 3.73 57.35
On 2025-04-29		 55.68
On 2025-04-30		 -2.91 57.71
20D 59.51
On 2025-05-08		 52.22
On 2025-04-10		 3.07 5.49 55.67
On 2025-04-15		 53.04
On 2025-04-21		 -4.72 56.27
WTD 59.51
On 2025-05-08		 57.76
On 2025-05-06		 0.34 0.58 58.92
On 2025-05-05		 57.76
On 2025-05-06		 -1.97 58.45
MTD 59.51
On 2025-05-08		 56.84
On 2025-05-01		 2.06 3.62 58.92
On 2025-05-05		 57.76
On 2025-05-06		 -1.97 58.28
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

58.97 +0.73 +1.25 9,387,582