Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	64.01	64.18	63.45	63.49	524,668	-0.51(-0.79%)
Dec 28, 2006	64.30	64.36	63.99	64.00	441,579	-0.16(-0.25%)
Dec 27, 2006	64.00	64.33	64.00	64.15	210,624	+0.48(+0.75%)
Dec 26, 2006	63.15	63.79	63.12	63.68	125,895	+0.36(+0.56%)
Dec 22, 2006	63.62	63.66	63.26	63.32	205,826	-0.36(-0.57%)
Dec 21, 2006	64.06	64.24	63.51	63.69	205,321	-0.51(-0.79%)
Dec 20, 2006	64.19	64.46	64.09	64.19	177,541	+0.17(+0.27%)
Dec 19, 2006	63.79	64.21	63.52	64.02	234,238	-0.04(-0.06%)
Dec 18, 2006	64.88	64.91	63.94	64.06	212,519	-0.52(-0.81%)
Dec 15, 2006	65.13	65.13	64.52	64.58	432,740	-0.25(-0.39%)
Dec 14, 2006	64.53	65.19	64.47	64.84	235,122	+0.41(+0.64%)
Dec 13, 2006	64.66	64.66	64.24	64.42	248,633	+0.22(+0.35%)
Dec 12, 2006	64.74	64.74	63.92	64.20	378,569	-0.47(-0.72%)
Dec 11, 2006	64.80	64.80	64.43	64.67	300,531	+0.11(+0.17%)
Dec 08, 2006	64.64	65.01	64.39	64.56	262,902	-0.15(-0.23%)
Dec 07, 2006	65.14	65.18	64.63	64.71	167,439	-0.24(-0.37%)
Dec 06, 2006	65.03	65.21	64.80	64.95	369,730	-0.01(-0.01%)
Dec 05, 2006	65.03	65.18	64.76	64.95	355,082	+0.19(+0.29%)
Dec 04, 2006	64.27	64.98	64.27	64.76	557,752	+0.67(+1.05%)

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.