AMEX · IJH

iShares Core S&P Mid-Cap ETF

Financial Services · Asset Management

$75.76

Down-$0.89 (-1.16%)

Updated Aug 29, 2026, 6:24 PM

SID Score

6.6/10

Composite research score

Smart Money

56/100

Neutral

Price performance

IJH price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IJH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$76.72	$76.90	$75.7062	$75.76	4.38M
Aug 27, 2026	$76.685	$76.83	$76.325	$76.65	3.85M
Aug 26, 2026	$75.93	$76.825	$75.93	$76.62	4.72M
Aug 25, 2026	$76.51	$76.53	$75.87	$76.14	17.69M
Aug 24, 2026	$76.65	$76.70	$75.9822	$76.20	3.79M
Aug 21, 2026	$76.86	$76.92	$76.425	$76.77	4.59M
Aug 20, 2026	$76.54	$77.04	$76.34	$76.37	5.17M
Aug 19, 2026	$77.81	$77.88	$76.92	$77.04	5.29M
Aug 18, 2026	$78.02	$78.2355	$77.225	$77.24	4.88M
Aug 17, 2026	$78.55	$78.645	$78.35	$78.48	9.21M
Aug 14, 2026	$78.41	$78.71	$78.165	$78.67	4.65M
Aug 13, 2026	$78.28	$78.4967	$78.08	$78.42	4.15M
Aug 12, 2026	$78.28	$78.30	$77.70	$78.06	5.69M
Aug 11, 2026	$77.71	$78.16	$77.62	$77.77	4.3M
Aug 10, 2026	$77.76	$77.86	$77.455	$77.54	4.96M
Aug 7, 2026	$77.39	$77.99	$77.27	$77.79	6.18M
Aug 6, 2026	$77.08	$77.59	$76.715	$76.75	4.71M
Aug 5, 2026	$77.64	$77.925	$76.99	$77.00	5.6M
Aug 4, 2026	$76.54	$77.6119	$76.225	$77.48	8.17M
Aug 3, 2026	$75.33	$76.15	$75.26	$76.11	6.14M
Jul 31, 2026	$75.77	$75.83	$74.66	$75.27	6.37M