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

Date Open High Low Close Volume Change (%)
Feb 29, 2016 117.69 118.39 117.07 117.07 1,149,940 -0.61(-0.51%)
Feb 26, 2016 117.80 118.06 117.27 117.68 935,973 +0.58(+0.50%)
Feb 25, 2016 116.11 117.14 115.74 117.10 668,788 +1.29(+1.11%)
Feb 24, 2016 113.97 116.03 113.39 115.81 1,277,159 +0.77(+0.67%)
Feb 23, 2016 115.57 116.00 114.94 115.03 942,340 -1.03(-0.89%)
Feb 22, 2016 115.58 116.48 115.56 116.06 776,761 +1.48(+1.29%)
Feb 19, 2016 114.06 114.62 113.34 114.58 749,174 -0.04(-0.04%)
Feb 18, 2016 115.03 115.09 114.11 114.63 1,168,229 -0.16(-0.14%)
Feb 17, 2016 113.77 115.30 113.75 114.79 1,230,816 +1.71(+1.51%)
Feb 16, 2016 111.96 113.23 111.31 113.07 2,108,621 +2.36(+2.13%)
Feb 12, 2016 109.70 110.71 110.71 110.71 1,761,834 +2.04(+1.88%)
Feb 11, 2016 108.51 109.39 107.73 108.67 2,807,724 -1.56(-1.41%)
Feb 10, 2016 110.52 112.05 110.13 110.23 2,041,103 +0.31(+0.28%)
Feb 09, 2016 108.89 110.61 108.81 109.92 3,732,434 -0.27(-0.25%)
Feb 08, 2016 111.03 111.09 108.69 110.19 2,613,763 -1.96(-1.75%)
Feb 05, 2016 114.10 114.22 112.03 112.15 1,778,519 -2.45(-2.14%)
Feb 04, 2016 113.46 115.43 113.40 114.60 2,364,945 +0.81(+0.71%)
Feb 03, 2016 113.86 114.02 111.18 113.79 3,716,376 +0.80(+0.71%)
Feb 02, 2016 114.37 114.44 112.68 113.00 3,031,586 -2.45(-2.12%)
Feb 01, 2016 114.63 116.01 114.28 115.45 4,320,807 -0.11(-0.09%)
Jan 29, 2016 112.45 115.61 112.42 115.55 3,976,335 +3.58(+3.19%)
Jan 28, 2016 112.87 113.09 111.27 111.98 2,846,470 +0.07(+0.06%)
Jan 27, 2016 112.57 113.78 111.31 111.91 2,306,582 -1.12(-0.99%)
Jan 26, 2016 111.04 113.07 111.01 113.02 1,860,979 +2.43(+2.20%)
Jan 25, 2016 112.26 112.45 110.40 110.59 2,578,247 -2.28(-2.02%)
Jan 22, 2016 111.79 113.00 111.69 112.86 2,095,914 +2.72(+2.47%)
Jan 21, 2016 110.24 111.86 109.44 110.14 2,532,622 +0.19(+0.17%)
Jan 20, 2016 109.12 111.11 106.41 109.95 4,378,594 -0.77(-0.70%)
Jan 19, 2016 112.32 112.42 109.80 110.73 2,160,602 -0.62(-0.55%)
Jan 15, 2016 110.19 111.34 111.34 111.34 3,311,607 -1.61(-1.42%)
Jan 14, 2016 112.07 113.66 110.68 112.95 2,460,572 +1.31(+1.17%)
Jan 13, 2016 115.11 115.37 111.23 111.64 3,567,998 -3.04(-2.65%)
Jan 12, 2016 115.20 115.51 113.09 114.68 1,857,833 +0.44(+0.38%)
Jan 11, 2016 115.01 115.38 113.17 114.24 3,085,281 -0.38(-0.33%)
Jan 08, 2016 116.70 116.97 114.47 114.62 2,581,934 -1.50(-1.29%)
Jan 07, 2016 117.23 118.06 116.06 116.12 2,093,326 -3.08(-2.59%)
Jan 06, 2016 119.30 120.05 118.56 119.21 1,164,489 -1.69(-1.40%)
Jan 05, 2016 121.02 121.29 120.29 120.90 2,062,646 +0.10(+0.08%)
Jan 04, 2016 120.51 120.83 119.60 120.81 2,652,846 -1.59(-1.30%)
Dec 31, 2015 123.28 122.39 122.39 122.39 1,582,327 -1.30(-1.05%)
Dec 30, 2015 124.64 124.86 123.69 123.69 1,254,624 -1.07(-0.86%)
Dec 29, 2015 124.45 125.02 123.99 124.77 1,323,888 +0.95(+0.77%)
Dec 28, 2015 123.40 123.82 122.54 123.82 1,443,651 -0.19(-0.15%)
Dec 24, 2015 123.96 124.00 124.00 124.00 456,906 +0.12(+0.09%)
Dec 23, 2015 123.04 123.94 122.72 123.89 1,060,167 +1.56(+1.27%)
Dec 22, 2015 121.60 122.58 120.83 122.33 1,106,711 +1.19(+0.98%)
Dec 21, 2015 120.97 121.52 120.29 121.14 1,758,428 +0.87(+0.73%)
Dec 18, 2015 121.63 121.63 120.24 120.27 1,182,747 -1.74(-1.43%)
Dec 17, 2015 123.86 123.86 121.98 122.01 1,091,402 -1.48(-1.20%)
Dec 16, 2015 122.86 123.83 122.05 123.48 1,300,021 +1.27(+1.04%)
Dec 15, 2015 121.61 122.52 121.55 122.22 1,491,233 +1.24(+1.03%)
Dec 14, 2015 121.50 122.12 119.99 120.98 1,797,332 -0.70(-0.58%)
Dec 11, 2015 122.18 122.80 121.26 121.68 1,513,682 -1.76(-1.42%)
Dec 10, 2015 123.13 124.25 122.89 123.43 1,956,703 +0.28(+0.23%)
Dec 09, 2015 124.18 125.57 122.80 123.15 1,239,593 -1.53(-1.23%)
Dec 08, 2015 124.44 125.08 123.86 124.68 1,114,137 -0.78(-0.62%)
Dec 07, 2015 126.54 126.54 124.86 125.46 959,823 -1.34(-1.06%)
Dec 04, 2015 125.25 126.89 125.11 126.80 746,147 +1.57(+1.25%)
Dec 03, 2015 127.72 127.87 124.70 125.23 1,274,316 -2.12(-1.67%)
Dec 02, 2015 128.80 128.95 127.20 127.36 1,074,006 -1.45(-1.13%)
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.