IJH Historical Prices
NYSEARCA: IJHiSharesMid-Cap BlendETFUSD
73.43+0.40 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IJH price history
The price history for iShares Core S&P Mid-Cap (IJH) on this page begins on May 22, 2000, when the stock closed at $9.14; it most recently closed at $73.43 on October 5, 2026. The highest price in this record is $78.71, reached on August 10, 2026; the latest close is 6.7% below that peak. Across the 25 complete calendar years in the table, IJH finished higher in 19 and lower in 6. Its best year was 2009 (+32.2%) and its worst was 2008 (-32.7%).
Over roughly 26 years the share price changed +703.6%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, IJH has gained 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IJH returns
1 week
+0.45%
1 month
-3.09%
3 months
-3.53%
6 months
+3.34%
Year to date
+10.65%
1 year
+10.97%
3 years
+49.91%
5 years
+33.25%
IJH price return, excluding dividends.
IJH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.43 | +9.74% |
| 2025 | 66.91 | +6.36% |
| 2024 | 62.91 | +13.49% |
| 2023 | 55.43 | +14.58% |
| 2022 | 48.38 | -14.55% |
| 2021 | 56.62 | +23.17% |
| 2020 | 45.97 | +12.06% |
| 2019 | 41.02 | +21.92% |
| 2018 | 33.64 | -11.36% |
| 2017 | 37.96 | +14.78% |
| 2016 | 33.07 | +18.68% |
| 2015 | 27.86 | -3.64% |
| 2014 | 28.92 | +8.71% |
| 2013 | 26.60 | +26.21% |
| 2012 | 21.08 | +20.28% |
| 2011 | 17.52 | -3.40% |
| 2010 | 18.14 | +25.25% |
| 2009 | 14.48 | +32.23% |
| 2008 | 10.95 | -32.67% |
| 2007 | 16.27 | +1.45% |
| 2006 | 16.03 | +8.63% |
| 2005 | 14.76 | +11.55% |
| 2004 | 13.23 | +14.70% |
| 2003 | 11.54 | +31.11% |
| 2002 | 8.80 | -14.96% |
| 2001 | 10.35 | +0.18% |
| 2000* | 10.33 | +13.03% |
IJH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.41 | 73.12 | 72.36 | 73.03 | +0.37% | |
| 73.30 | 73.36 | 72.49 | 72.76 | -1.68% | |
| 74.05 | 74.35 | 73.90 | 74.00 | +0.43% | |
| 73.39 | 74.12 | 72.85 | 73.68 | +0.40% | |
| 73.35 | 73.81 | 73.25 | 73.39 | +0.95% | |
| 71.98 | 72.86 | 71.55 | 72.70 | +1.04% | |
| 72.57 | 72.59 | 71.95 | 71.95 | -0.58% | |
| 72.48 | 72.71 | 71.94 | 72.37 | -0.10% | |
| 72.58 | 72.79 | 72.08 | 72.44 | -0.75% | |
| 72.86 | 73.18 | 72.51 | 72.99 | +0.36% | |
| 72.76 | 73.02 | 72.38 | 72.73 | -0.41% | |
| 73.28 | 73.61 | 73.01 | 73.03 | -0.60% | |
| 73.64 | 73.77 | 73.24 | 73.47 | +0.30% | |
| 73.49 | 73.50 | 73.04 | 73.25 | +0.37% | |
| 73.38 | 73.38 | 72.72 | 72.98 | -0.31% | |
| 73.77 | 73.81 | 73.18 | 73.21 | +0.56% | |
| 73.37 | 73.75 | 72.15 | 72.80 | -0.59% | |
| 73.63 | 73.74 | 73.11 | 73.23 | -0.76% | |
| 73.90 | 74.17 | 73.71 | 73.79 | -0.87% | |
| 74.51 | 74.68 | 74.20 | 74.44 | +0.79% | |
| 74.16 | 74.41 | 73.76 | 73.86 | -0.94% | |
| 75.15 | 75.29 | 74.51 | 74.56 | -1.06% | |
| 75.93 | 75.99 | 75.32 | 75.36 | -0.65% | |
| 75.40 | 76.06 | 75.31 | 75.85 | +0.13% | |
| 75.48 | 75.76 | 75.02 | 75.75 | +0.85% | |
| 74.70 | 75.20 | 74.61 | 75.11 | +0.68% | |
| 74.98 | 75.30 | 74.44 | 74.60 | -1.00% | |
| 75.70 | 75.75 | 75.20 | 75.35 | -0.54% | |
| 76.72 | 76.90 | 75.71 | 75.76 | -1.16% | |
| 76.69 | 76.83 | 76.33 | 76.65 | +0.04% | |
| 75.93 | 76.83 | 75.93 | 76.62 | +0.63% | |
| 76.51 | 76.53 | 75.87 | 76.14 | -0.08% | |
| 76.65 | 76.70 | 75.98 | 76.20 | -0.74% | |
| 76.86 | 76.92 | 76.43 | 76.77 | +0.52% | |
| 76.54 | 77.04 | 76.34 | 76.37 | -0.87% | |
| 77.81 | 77.88 | 76.92 | 77.04 | -0.26% | |
| 78.02 | 78.24 | 77.23 | 77.24 | -1.58% | |
| 78.55 | 78.65 | 78.35 | 78.48 | -0.24% | |
| 78.41 | 78.71 | 78.17 | 78.67 | +0.32% | |
| 78.28 | 78.50 | 78.08 | 78.42 | +0.46% | |
| 78.28 | 78.30 | 77.70 | 78.06 | +0.37% | |
| 77.71 | 78.16 | 77.62 | 77.77 | +0.30% | |
| 77.76 | 77.86 | 77.46 | 77.54 | -0.32% | |
| 77.39 | 77.99 | 77.27 | 77.79 | +1.36% | |
| 77.08 | 77.59 | 76.72 | 76.75 | -0.32% | |
| 77.64 | 77.93 | 76.99 | 77.00 | -0.62% | |
| 76.54 | 77.61 | 76.23 | 77.48 | +1.80% | |
| 75.33 | 76.15 | 75.26 | 76.11 | +1.12% | |
| 75.77 | 75.83 | 74.66 | 75.27 | -0.11% | |
| 75.44 | 75.48 | 74.48 | 75.35 | +0.83% | |
| 75.73 | 75.87 | 74.64 | 74.73 | -1.71% | |
| 75.80 | 76.13 | 75.58 | 76.03 | +0.04% | |
| 76.22 | 76.59 | 75.48 | 76.00 | +0.30% | |
| 75.76 | 76.29 | 75.50 | 75.77 | +0.42% | |
| 75.30 | 75.74 | 75.01 | 75.45 | -0.32% | |
| 75.61 | 76.13 | 75.61 | 75.69 | -0.04% | |
| 75.38 | 75.78 | 74.96 | 75.72 | +1.05% | |
| 75.78 | 75.95 | 74.93 | 74.93 | -0.81% | |
| 75.30 | 76.05 | 75.13 | 75.54 | -0.59% | |
| 75.27 | 76.26 | 75.25 | 75.99 | +0.48% | |
| 75.85 | 76.03 | 75.21 | 75.63 | +0.08% | |
| 75.73 | 76.07 | 75.36 | 75.57 | +0.44% | |
| 75.54 | 75.83 | 75.07 | 75.24 | -0.57% | |
| 75.83 | 75.97 | 75.14 | 75.67 | -0.04% | |
| 75.31 | 76.13 | 75.21 | 75.70 | +1.30% | |
| 75.07 | 75.07 | 74.08 | 74.73 | -0.98% | |
| 76.21 | 76.42 | 75.30 | 75.47 | -1.24% | |
| 76.22 | 76.69 | 76.20 | 76.42 | +0.43% | |
| 76.87 | 77.28 | 75.40 | 76.09 | -0.46% | |
| 76.74 | 77.17 | 76.27 | 76.44 | -0.87% | |
| 76.60 | 77.22 | 76.38 | 77.11 | +0.76% | |
| 76.31 | 76.54 | 75.60 | 76.53 | +0.41% | |
| 76.02 | 76.51 | 75.76 | 76.22 | -0.31% | |
| 76.36 | 77.12 | 76.07 | 76.46 | +0.92% | |
| 75.42 | 76.27 | 75.40 | 75.76 | +0.61% | |
| 75.00 | 75.91 | 74.79 | 75.30 | -1.01% | |
| 75.92 | 76.30 | 75.80 | 76.07 | +0.38% | |
| 75.66 | 75.90 | 75.22 | 75.78 | +1.07% | |
| 75.94 | 76.55 | 74.82 | 74.98 | -1.25% | |
| 76.34 | 76.70 | 75.82 | 75.93 | -0.30% | |
| 76.72 | 77.01 | 76.01 | 76.16 | +0.16% | |
| 75.93 | 76.41 | 75.48 | 76.04 | +0.72% | |
| 74.26 | 75.57 | 74.04 | 75.50 | +2.51% | |
| 74.56 | 75.28 | 73.61 | 73.65 | -1.45% | |
| 74.73 | 75.61 | 73.09 | 74.73 | +0.84% | |
| 74.45 | 74.70 | 74.04 | 74.11 | +0.22% | |
| 74.90 | 75.03 | 73.69 | 73.95 | -2.00% | |
| 75.15 | 75.65 | 75.02 | 75.46 | +0.44% | |
| 74.90 | 75.32 | 74.68 | 75.13 | -0.12% | |
| 74.39 | 75.22 | 74.38 | 75.22 | +0.91% | |
| 74.20 | 74.77 | 73.93 | 74.54 | -0.08% | |
| 74.54 | 74.82 | 74.25 | 74.60 | +0.20% | |
| 74.10 | 74.71 | 73.75 | 74.45 | +0.12% | |
| 74.88 | 74.88 | 74.30 | 74.36 | -0.39% | |
| 74.09 | 74.66 | 73.87 | 74.65 | +1.56% | |
| 73.24 | 73.69 | 72.97 | 73.50 | +0.82% | |
| 72.36 | 73.11 | 71.86 | 72.90 | +0.15% | |
| 71.88 | 72.82 | 71.29 | 72.79 | +1.88% | |
| 71.84 | 71.93 | 71.14 | 71.45 | -0.97% | |
| 72.50 | 72.81 | 71.90 | 72.15 | -0.10% | |
| 72.87 | 72.89 | 72.12 | 72.22 | -1.66% | |
| 73.53 | 73.79 | 73.13 | 73.44 | +0.42% | |
| 73.53 | 73.55 | 72.74 | 73.13 | -0.27% | |
| 73.70 | 73.73 | 72.45 | 73.33 | -0.62% | |
| 74.14 | 74.24 | 73.68 | 73.79 | -0.27% | |
| 74.24 | 74.24 | 73.72 | 73.99 | +0.45% | |
| 75.05 | 75.15 | 73.58 | 73.66 | -1.29% | |
| 74.30 | 74.72 | 74.03 | 74.62 | +1.84% | |
| 72.81 | 73.38 | 72.64 | 73.27 | +1.27% | |
| 72.61 | 73.04 | 72.02 | 72.35 | -0.63% | |
| 73.12 | 73.21 | 72.67 | 72.81 | +0.05% | |
| 71.84 | 72.86 | 71.76 | 72.77 | +1.68% | |
| 72.08 | 72.23 | 71.27 | 71.57 | -0.75% | |
| 72.70 | 72.93 | 71.90 | 72.11 | -1.00% | |
| 72.88 | 73.29 | 72.57 | 72.84 | +0.07% | |
| 72.94 | 73.17 | 72.44 | 72.79 | +0.21% | |
| 72.61 | 72.99 | 71.82 | 72.64 | 0.00% | |
| 73.69 | 73.72 | 72.47 | 72.64 | -0.38% | |
| 73.56 | 74.03 | 72.74 | 72.92 | -0.60% | |
| 72.69 | 73.41 | 72.69 | 73.36 | +0.63% | |
| 72.23 | 73.38 | 72.12 | 72.90 | +1.97% | |
| 71.49 | 71.89 | 71.22 | 71.49 | +0.18% | |
| 71.58 | 71.72 | 71.15 | 71.36 | -0.29% | |
| 71.42 | 71.76 | 71.08 | 71.57 | +0.51% | |
| 70.21 | 71.26 | 70.12 | 71.21 | +1.08% | |
| 70.82 | 70.88 | 70.33 | 70.45 | -0.31% | |
| 70.21 | 70.97 | 70.13 | 70.67 | +0.20% | |
| 70.49 | 70.96 | 70.15 | 70.53 | +2.89% | |
| 68.24 | 68.89 | 68.08 | 68.55 | +0.13% | |
| 68.07 | 68.50 | 67.70 | 68.46 | +0.41% | |
| 67.07 | 68.80 | 66.89 | 68.18 | +0.12% | |
| 67.97 | 68.57 | 67.90 | 68.10 | +0.84% | |
| 66.36 | 67.95 | 66.20 | 67.53 | +2.96% | |
| 66.79 | 66.82 | 65.37 | 65.59 | -0.79% | |
| 66.91 | 67.01 | 65.97 | 66.11 | -1.64% | |
| 67.54 | 68.28 | 67.17 | 67.21 | -1.48% | |
| 68.38 | 68.60 | 67.43 | 68.22 | +0.87% | |
| 66.56 | 67.99 | 66.46 | 67.63 | +0.82% | |
| 67.18 | 68.17 | 66.84 | 67.08 | +1.84% | |
| 67.12 | 67.29 | 65.39 | 65.87 | -2.20% | |
| 66.43 | 67.74 | 66.36 | 67.35 | +0.24% | |
| 67.54 | 68.05 | 67.17 | 67.19 | -0.93% | |
| 67.51 | 68.19 | 67.21 | 67.82 | +0.67% | |
| 67.60 | 68.16 | 67.33 | 67.37 | +0.70% | |
| 67.43 | 67.79 | 66.69 | 66.90 | -0.15% | |
| 67.63 | 67.93 | 66.92 | 67.00 | -2.00% | |
| 68.26 | 68.76 | 67.90 | 68.37 | -0.29% | |
| 68.83 | 69.70 | 68.48 | 68.57 | -0.46% | |
| 67.65 | 69.05 | 66.67 | 68.89 | +0.98% | |
| 68.72 | 68.75 | 67.89 | 68.22 | -2.35% | |
| 70.28 | 70.85 | 69.35 | 69.86 | -1.41% | |
| 71.21 | 71.43 | 70.31 | 70.86 | 0.00% | |
| 70.44 | 71.16 | 69.25 | 70.86 | -1.72% | |
| 70.87 | 72.25 | 70.87 | 72.10 | +0.85% | |
| 71.32 | 71.50 | 70.82 | 71.49 | -0.80% | |
| 72.04 | 72.31 | 71.26 | 72.07 | +0.40% | |
| 72.00 | 72.01 | 71.25 | 71.78 | +0.38% | |
| 70.87 | 71.63 | 70.76 | 71.51 | +0.90% | |
| 71.82 | 71.94 | 70.45 | 70.87 | -1.72% | |
| 71.49 | 72.56 | 71.42 | 72.11 | +0.63% | |
| 71.41 | 71.70 | 71.17 | 71.66 | -0.01% | |
| 71.43 | 72.19 | 71.18 | 71.67 | +0.42% | |
| 71.19 | 72.27 | 70.47 | 71.37 | +0.18% | |
| 70.56 | 71.63 | 70.12 | 71.24 | +0.99% | |
| 72.04 | 72.55 | 70.20 | 70.54 | -1.47% | |
| 72.11 | 72.42 | 71.17 | 71.59 | -0.24% | |
| 71.78 | 72.10 | 71.62 | 71.76 | -0.04% | |
| 71.61 | 71.99 | 71.34 | 71.79 | +0.08% | |
| 70.41 | 71.82 | 70.32 | 71.73 | +3.16% | |
| 69.29 | 70.14 | 69.24 | 69.53 | -0.53% | |
| 69.76 | 70.30 | 69.05 | 69.90 | +0.75% | |
| 69.49 | 69.96 | 68.60 | 69.38 | +0.19% | |
| 68.43 | 69.51 | 68.35 | 69.25 | +0.84% | |
| 68.88 | 69.44 | 68.23 | 68.67 | -0.91% | |
| 69.72 | 69.81 | 68.48 | 69.30 | -0.22% | |
| 69.81 | 69.91 | 69.28 | 69.45 | -0.23% | |
| 69.70 | 69.70 | 69.34 | 69.61 | 0.00% | |
| 69.78 | 70.07 | 69.43 | 69.61 | -0.04% | |
| 70.26 | 70.31 | 69.39 | 69.64 | -1.01% | |
| 70.79 | 71.04 | 70.21 | 70.35 | +0.01% | |
| 69.63 | 70.69 | 69.54 | 70.34 | +1.81% | |
| 69.13 | 69.81 | 68.90 | 69.09 | -1.38% | |
| 70.23 | 70.34 | 69.86 | 70.06 | -0.26% | |
| 69.83 | 70.51 | 69.81 | 70.24 | +1.17% | |
| 69.30 | 69.61 | 69.05 | 69.43 | +0.10% | |
| 69.37 | 69.64 | 69.07 | 69.36 | +0.20% | |
| 68.76 | 69.27 | 68.60 | 69.22 | +0.16% | |
| 68.76 | 69.20 | 68.53 | 69.11 | +0.88% | |
| 68.06 | 68.66 | 67.99 | 68.51 | +0.37% | |
| 68.80 | 68.87 | 68.09 | 68.26 | -0.73% | |
| 67.63 | 68.82 | 67.50 | 68.76 | +1.45% | |
| 67.09 | 68.01 | 67.01 | 67.78 | +1.30% | |
| 66.28 | 67.02 | 66.01 | 66.91 | +1.38% | |
| 66.66 | 66.71 | 65.99 | 66.00 | -1.05% | |
| 66.95 | 66.99 | 66.66 | 66.70 | -0.34% | |
| 67.12 | 67.41 | 66.79 | 66.93 | -0.59% | |
| 67.32 | 67.36 | 67.08 | 67.33 | +0.01% | |
| 67.26 | 67.46 | 67.11 | 67.32 | +0.15% | |
| 67.29 | 67.50 | 67.03 | 67.22 | -0.30% | |
| 67.19 | 67.64 | 67.14 | 67.42 | +0.85% | |
| 66.40 | 66.95 | 66.34 | 66.85 | +0.81% | |
| 66.57 | 66.95 | 66.14 | 66.31 | +0.50% | |
| 66.37 | 66.94 | 65.92 | 65.98 | -0.45% | |
| 66.71 | 66.87 | 65.95 | 66.28 | -1.15% | |
| 67.50 | 67.60 | 66.82 | 67.05 | -0.18% | |
| 68.17 | 68.22 | 66.99 | 67.17 | -1.31% | |
| 67.33 | 68.15 | 67.33 | 68.06 | +0.95% | |
| 66.25 | 67.63 | 66.20 | 67.42 | +1.89% | |
| 66.09 | 66.70 | 66.05 | 66.17 | -0.06% | |
| 66.61 | 66.65 | 66.10 | 66.21 | -0.50% | |
| 66.57 | 66.89 | 66.39 | 66.54 | +0.03% | |
| 66.14 | 66.71 | 66.09 | 66.52 | +0.50% | |
| 65.70 | 66.27 | 65.66 | 66.19 | +0.70% | |
| 66.25 | 66.28 | 65.71 | 65.73 | -0.35% | |
| 65.66 | 66.44 | 65.66 | 65.96 | -0.57% | |
| 66.16 | 66.42 | 65.98 | 66.34 | +0.53% | |
| 65.59 | 66.45 | 65.53 | 65.99 | +0.59% | |
| 64.48 | 65.68 | 64.41 | 65.60 | +1.86% | |
| 63.86 | 64.58 | 63.71 | 64.40 | +1.00% | |
| 62.56 | 64.14 | 62.42 | 63.76 | +2.41% | |
| 64.04 | 64.37 | 62.22 | 62.26 | -1.64% | |
| 63.32 | 63.68 | 62.95 | 63.30 | +0.14% | |
| 62.69 | 63.53 | 62.57 | 63.21 | +0.32% | |
| 64.10 | 64.23 | 62.80 | 63.01 | -1.85% | |
| 63.59 | 64.58 | 63.56 | 64.20 | -0.22% | |
| 65.24 | 65.59 | 64.14 | 64.34 | -1.86% | |
| 65.50 | 65.95 | 65.44 | 65.56 | +0.35% | |
| 65.23 | 65.56 | 65.05 | 65.33 | -0.03% | |
| 65.45 | 65.60 | 64.77 | 65.35 | +0.65% | |
| 63.77 | 64.93 | 63.72 | 64.93 | +1.20% | |
| 64.84 | 65.07 | 63.95 | 64.16 | -0.96% | |
| 64.32 | 65.20 | 64.28 | 64.78 | +0.68% | |
| 64.14 | 64.62 | 64.02 | 64.34 | -0.86% | |
| 64.88 | 64.91 | 64.11 | 64.90 | -0.05% | |
| 64.69 | 65.10 | 64.39 | 64.93 | +0.62% | |
| 64.77 | 65.43 | 64.52 | 64.53 | -1.07% | |
| 65.43 | 66.00 | 64.92 | 65.23 | -0.62% | |
| 66.22 | 66.26 | 65.59 | 65.64 | -0.91% | |
| 66.52 | 66.57 | 66.05 | 66.24 | +0.38% | |
| 66.36 | 66.38 | 65.97 | 65.99 | +0.56% | |
| 64.98 | 65.74 | 64.86 | 65.62 | +1.36% | |
| 65.46 | 65.66 | 64.47 | 64.74 | -1.18% | |
| 65.26 | 65.72 | 64.99 | 65.51 | +0.38% | |
| 64.99 | 65.34 | 64.88 | 65.26 | +1.23% | |
| 64.24 | 64.62 | 64.02 | 64.47 | +0.20% | |
| 65.28 | 65.31 | 64.04 | 64.34 | -1.23% | |
| 65.49 | 65.82 | 64.61 | 65.14 | +0.09% | |
| 63.82 | 65.43 | 63.82 | 65.08 | +0.91% | |
| 64.03 | 64.71 | 63.96 | 64.49 | +1.96% | |
| 65.24 | 65.34 | 63.20 | 63.25 | -2.83% | |
| 65.77 | 65.96 | 64.94 | 65.09 | -1.09% | |
| 65.46 | 65.89 | 65.10 | 65.81 | — |