Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	39.93	40.83	39.81	40.76	1,305,588	+0.54(+1.34%)
Nov 26, 2008	37.52	40.49	37.45	40.22	3,393,093	+1.93(+5.05%)
Nov 25, 2008	38.02	38.44	36.92	38.29	3,668,460	+0.83(+2.22%)
Nov 24, 2008	35.28	38.05	35.26	37.45	4,067,171	+2.54(+7.28%)
Nov 21, 2008	33.83	35.13	32.20	34.91	7,727,235	+1.85(+5.60%)
Nov 20, 2008	35.43	35.96	32.96	33.06	2,420,922	-2.84(-7.92%)
Nov 19, 2008	38.74	39.01	35.81	35.90	2,040,520	-2.76(-7.13%)
Nov 18, 2008	38.93	39.33	37.27	38.66	1,680,043	-0.17(-0.43%)
Nov 17, 2008	38.96	40.06	38.63	38.82	2,350,381	-0.48(-1.23%)
Nov 14, 2008	40.97	41.54	39.14	39.31	1,777,079	-2.37(-5.68%)
Nov 13, 2008	38.75	41.68	37.03	41.68	4,268,892	+3.05(+7.89%)
Nov 12, 2008	39.85	40.12	38.51	38.63	1,677,256	-2.04(-5.00%)
Nov 11, 2008	41.16	41.72	40.09	40.66	1,415,451	-0.91(-2.19%)
Nov 10, 2008	43.83	43.84	41.30	41.57	1,148,825	-1.04(-2.43%)
Nov 07, 2008	42.09	42.96	41.60	42.61	1,238,044	+0.90(+2.16%)
Nov 06, 2008	43.41	43.75	41.64	41.71	1,143,721	-2.07(-4.72%)
Nov 05, 2008	45.34	45.83	43.58	43.77	1,594,442	-2.12(-4.62%)
Nov 04, 2008	45.73	46.20	45.14	45.90	1,605,698	+0.90(+2.01%)

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.