IJH: iShares Core S&P Mid-Cap ETF

As of Friday, August 29th, 2025

$ 65.16

-0.35 -0.53%

Open: 65.53
High: 65.64
Low: 64.95
Volume: 7,881,037
Previous Close on Thursday, August 28th, 2025

$ 65.51

+0.08 +0.12%

Open: 65.61
High: 65.64
Low: 65.15
Volume: 5,550,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 65.53 65.64 64.95 65.16 7,880,984 -0.35 -0.53
2025-08-28 65.61 65.64 65.15 65.51 5,550,310 +0.08 +0.12
2025-08-27 64.92 65.55 64.84 65.43 8,888,295 +0.45 +0.69
2025-08-26 64.88 65.19 64.82 64.98 6,443,903 +0.27 +0.42
2025-08-25 65.08 65.11 64.70 64.71 5,877,062 -0.50 -0.77
2025-08-22 63.75 65.47 63.71 65.21 9,130,854 +1.76 +2.77
2025-08-21 63.22 63.59 63.06 63.45 5,321,269 -0.10 -0.16
2025-08-20 63.68 63.87 63.20 63.55 8,626,303 -0.26 -0.41
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 65.64
On 2025-08-28		 64.70
On 2025-08-25		 -0.05 -0.08 65.64
On 2025-08-28		 64.95
On 2025-08-29		 -1.04 65.16
10D 65.64
On 2025-08-28		 63.06
On 2025-08-21		 1.63 2.57 64.34
On 2025-08-19		 63.06
On 2025-08-21		 -1.99 64.55
20D 65.64
On 2025-08-28		 62.17
On 2025-08-11		 3.07 4.94 64.73
On 2025-08-13		 63.06
On 2025-08-21		 -2.57 63.85
WTD 65.64
On 2025-08-28		 64.70
On 2025-08-25		 -0.05 -0.08 65.64
On 2025-08-28		 64.95
On 2025-08-29		 -1.04 65.16
MTD 65.64
On 2025-08-28		 61.29
On 2025-08-01		 2.13 3.38 64.73
On 2025-08-13		 63.06
On 2025-08-21		 -2.57 63.77
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

65.16 -0.35 -0.53 7,881,037