Indicators

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	50.68	51.22	50.68	51.17	115,666	+0.68(+1.36%)
Jan 28, 2005	50.76	50.76	50.28	50.49	196,482	-0.18(-0.36%)
Jan 27, 2005	50.53	50.91	50.47	50.67	157,842	+0.06(+0.13%)
Jan 26, 2005	50.15	50.62	50.14	50.60	224,262	+0.59(+1.19%)
Jan 25, 2005	50.22	50.47	49.98	50.01	175,268	+0.07(+0.14%)
Jan 24, 2005	50.33	50.45	49.89	49.94	226,030	-0.32(-0.63%)
Jan 21, 2005	50.62	50.72	50.18	50.26	322,756	-0.19(-0.37%)
Jan 20, 2005	50.49	50.87	50.37	50.44	198,502	-0.34(-0.66%)
Jan 19, 2005	51.20	51.23	50.67	50.78	223,252	-0.42(-0.82%)
Jan 18, 2005	50.64	51.27	50.60	51.20	332,353	+0.55(+1.09%)
Jan 14, 2005	50.47	50.78	50.34	50.64	124,253	+0.34(+0.67%)
Jan 13, 2005	50.37	50.70	50.27	50.31	235,374	-0.04(-0.09%)
Jan 12, 2005	50.38	50.46	49.86	50.35	253,052	+0.16(+0.32%)
Jan 11, 2005	50.33	50.46	50.11	50.19	253,810	-0.38(-0.76%)
Jan 10, 2005	50.32	50.95	50.28	50.58	265,427	+0.22(+0.43%)
Jan 07, 2005	50.66	50.72	50.08	50.36	299,269	-0.20(-0.39%)
Jan 06, 2005	50.39	50.78	50.26	50.56	171,985	+0.23(+0.46%)
Jan 05, 2005	50.70	50.88	50.26	50.33	327,807	-0.51(-1.00%)
Jan 04, 2005	51.91	51.91	50.76	50.83	251,285	-0.84(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.