Indicators

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

57.83 -0.70 (-1.20%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	75.01	75.75	74.83	75.30	1,688,373	+0.57(+0.76%)
Jan 28, 2011	76.19	76.33	74.59	74.73	1,752,823	-1.39(-1.83%)
Jan 27, 2011	75.75	76.28	75.69	76.12	1,626,862	+0.35(+0.46%)
Jan 26, 2011	75.39	76.09	75.12	75.77	1,632,980	+0.61(+0.81%)
Jan 25, 2011	74.72	75.16	74.47	75.16	1,215,863	+0.12(+0.16%)
Jan 24, 2011	74.46	75.22	74.44	75.04	944,753	+0.63(+0.84%)
Jan 21, 2011	75.14	75.14	74.37	74.41	1,014,299	-0.24(-0.32%)
Jan 20, 2011	74.96	75.26	74.28	74.65	1,608,602	-0.62(-0.82%)
Jan 19, 2011	76.38	76.45	75.07	75.27	1,141,914	-1.12(-1.46%)
Jan 18, 2011	75.66	76.39	75.53	76.38	1,081,414	+0.65(+0.86%)
Jan 14, 2011	75.17	75.80	75.01	75.73	1,076,979	+0.57(+0.76%)
Jan 13, 2011	75.33	75.44	75.02	75.16	1,005,159	-0.16(-0.21%)
Jan 12, 2011	75.39	75.43	75.01	75.31	1,529,279	+0.52(+0.70%)
Jan 11, 2011	74.83	75.05	74.52	74.79	927,753	+0.24(+0.32%)
Jan 10, 2011	73.76	74.73	73.28	74.56	1,351,917	+0.46(+0.63%)
Jan 07, 2011	74.55	74.78	73.36	74.09	1,430,399	-0.20(-0.27%)
Jan 06, 2011	74.61	74.76	74.17	74.29	996,450	-0.18(-0.24%)
Jan 05, 2011	73.96	74.56	73.78	74.47	1,378,341	+0.46(+0.63%)
Jan 04, 2011	75.00	75.06	73.48	74.01	1,649,164	-0.79(-1.06%)

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.