IJH: iShares Core S&P Mid-Cap ETF

As of Friday, September 18th, 2026

$ 72.98

-0.23 -0.31%

Open: 73.38
High: 73.38
Low: 72.72
Volume: 9,238,334
Previous Close on Thursday, September 17th, 2026

$ 73.21

+0.41 +0.56%

Open: 73.77
High: 73.81
Low: 73.18
Volume: 5,823,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 73.38 73.38 72.72 72.98 9,238,334 -0.23 -0.31
2026-09-17 73.77 73.81 73.18 73.21 5,823,493 +0.41 +0.56
2026-09-16 73.37 73.75 72.15 72.80 8,441,158 -0.43 -0.59
2026-09-15 73.63 73.74 73.11 73.23 5,578,840 -0.56 -0.76
2026-09-14 73.90 74.17 73.71 73.79 7,277,517 -0.65 -0.87
2026-09-11 74.51 74.68 74.20 74.44 5,729,022 +0.58 +0.79
2026-09-10 74.16 74.41 73.76 73.86 5,298,363 -0.70 -0.94
2026-09-09 75.15 75.29 74.51 74.56 4,731,031 -0.80 -1.06
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 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -1.46 -1.96 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -2.73 73.20
10D 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -2.77 -3.66 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -5.14 74.01
20D 76.92
On 2026-08-21		 72.15
On 2026-09-16		 -3.40 -4.45 76.92
On 2026-08-21		 72.15
On 2026-09-16		 -6.21 74.95
WTD 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -1.46 -1.96 74.17
On 2026-09-14		 72.15
On 2026-09-16		 -2.73 73.20
MTD 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -2.37 -3.15 76.06
On 2026-09-04		 72.15
On 2026-09-16		 -5.14 74.27
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

25.44 -0.10 -0.39 5,135,760
IJH

iShares Core S&P Mid-Cap ETF

72.98 -0.23 -0.31 9,238,334