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 (%)
Feb 26, 2010	58.98	59.02	58.50	58.90	1,199,140	-0.06(-0.09%)
Feb 25, 2010	58.05	58.96	57.83	58.95	998,714	+0.12(+0.21%)
Feb 24, 2010	58.44	58.90	58.36	58.83	822,438	+0.62(+1.06%)
Feb 23, 2010	58.96	59.02	58.21	58.21	1,115,253	-0.85(-1.45%)
Feb 22, 2010	59.26	59.34	58.90	59.06	778,175	+0.06(+0.09%)
Feb 19, 2010	58.73	59.17	58.56	59.01	1,094,212	+0.14(+0.23%)
Feb 18, 2010	58.43	58.87	58.36	58.87	710,061	+0.43(+0.74%)
Feb 17, 2010	58.23	58.48	58.06	58.44	789,593	+0.39(+0.67%)
Feb 16, 2010	57.70	58.06	57.30	58.05	1,053,054	+1.05(+1.85%)
Feb 12, 2010	56.09	57.00	57.00	57.00	1,112,493	+0.36(+0.63%)
Feb 11, 2010	55.84	56.70	55.49	56.64	901,472	+0.75(+1.34%)
Feb 10, 2010	55.78	56.23	55.28	55.88	1,074,581	+0.02(+0.03%)
Feb 09, 2010	55.93	56.30	55.35	55.87	1,479,852	+0.66(+1.19%)
Feb 08, 2010	55.57	55.96	55.07	55.21	702,864	-0.45(-0.80%)
Feb 05, 2010	55.48	55.69	54.37	55.66	1,493,857	+0.14(+0.24%)
Feb 04, 2010	56.89	56.91	55.49	55.53	1,341,774	-2.05(-3.57%)
Feb 03, 2010	57.43	57.69	57.09	57.58	2,943,031	-0.06(-0.11%)
Feb 02, 2010	56.99	57.77	56.73	57.64	964,052	+1.51(+2.70%)

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.