Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	56.87	57.49	55.96	55.98	1,128,024	-0.78(-1.38%)
Jan 28, 2010	57.67	57.68	56.36	56.76	1,218,395	-0.73(-1.28%)
Jan 27, 2010	57.30	57.64	56.72	57.50	1,420,167	+0.08(+0.14%)
Jan 26, 2010	57.60	58.01	57.28	57.42	1,047,338	-0.19(-0.33%)
Jan 25, 2010	57.92	58.01	57.33	57.61	859,259	+0.10(+0.17%)
Jan 22, 2010	58.72	58.78	57.43	57.51	1,283,991	-1.25(-2.13%)
Jan 21, 2010	59.62	59.87	58.63	58.77	1,427,889	-0.75(-1.26%)
Jan 20, 2010	59.50	59.63	58.96	59.52	1,002,779	-0.43(-0.72%)
Jan 19, 2010	59.35	60.02	59.33	59.95	526,737	+0.71(+1.20%)
Jan 15, 2010	59.99	59.24	59.24	59.24	770,158	-0.80(-1.33%)
Jan 14, 2010	59.73	60.12	59.68	60.04	586,855	+0.18(+0.29%)
Jan 13, 2010	59.37	59.94	58.97	59.86	631,541	+0.74(+1.26%)
Jan 12, 2010	59.53	59.58	58.86	59.12	599,927	-0.75(-1.25%)
Jan 11, 2010	60.22	60.26	59.68	59.87	556,911	-0.11(-0.19%)
Jan 08, 2010	59.46	59.98	59.35	59.98	632,198	+0.38(+0.63%)
Jan 07, 2010	59.25	59.64	58.92	59.61	630,045	+0.30(+0.50%)
Jan 06, 2010	59.02	59.38	58.99	59.31	630,929	+0.31(+0.53%)
Jan 05, 2010	58.68	59.01	58.43	59.00	885,861	+0.18(+0.30%)

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.