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 28, 2022 252.75 257.04 252.61 255.81 1,914,282 +0.00(+0.00%)
Feb 25, 2022 249.48 255.82 249.69 255.81 2,028,529 +7.10(+2.86%)
Feb 24, 2022 239.05 249.16 238.45 248.70 2,429,055 +3.53(+1.44%)
Feb 23, 2022 251.09 251.85 244.85 245.17 1,861,110 -4.20(-1.68%)
Feb 22, 2022 251.70 253.75 247.84 249.37 1,712,746 -3.51(-1.39%)
Feb 18, 2022 252.88 0 -0.91(-0.36%)
Feb 17, 2022 257.52 257.92 253.56 253.79 1,754,665 -5.76(-2.22%)
Feb 16, 2022 257.71 260.41 256.90 259.55 1,447,193 +0.78(+0.30%)
Feb 15, 2022 255.61 259.14 255.43 258.77 1,551,234 +5.51(+2.17%)
Feb 14, 2022 254.03 256.39 251.54 253.26 1,990,147 -0.83(-0.33%)
Feb 11, 2022 257.67 259.73 252.62 254.09 1,321,007 -3.35(-1.30%)
Feb 10, 2022 257.62 263.63 256.12 257.44 1,796,586 -3.73(-1.43%)
Feb 09, 2022 258.83 261.25 258.64 261.17 1,097,202 +4.62(+1.80%)
Feb 08, 2022 252.00 256.86 252.00 256.55 1,332,399 +4.68(+1.86%)
Feb 07, 2022 251.93 253.52 250.71 251.87 1,301,290 +0.14(+0.06%)
Feb 04, 2022 250.80 253.75 248.31 251.72 1,321,779 +0.45(+0.18%)
Feb 03, 2022 253.20 255.04 251.01 251.27 1,807,601 -4.12(-1.61%)
Feb 02, 2022 255.86 256.56 253.42 255.39 1,696,422 +0.06(+0.02%)
Feb 01, 2022 253.61 255.76 250.50 255.34 1,707,962 +2.59(+1.02%)
Jan 31, 2022 246.20 252.90 252.75 1,981,421 +5.32(+2.15%)
Jan 28, 2022 242.82 247.41 239.47 247.42 2,036,332 +4.86(+2.00%)
Jan 27, 2022 248.47 251.26 241.45 242.56 2,517,251 -3.86(-1.57%)
Jan 26, 2022 252.00 254.37 243.99 246.42 3,302,560 -2.55(-1.03%)
Jan 25, 2022 249.99 251.60 244.38 248.97 2,636,295 -4.45(-1.75%)
Jan 24, 2022 245.59 253.99 241.85 253.42 5,394,710 +4.66(+1.87%)
Jan 21, 2022 251.93 254.71 248.62 248.76 3,372,945 -4.33(-1.71%)
Jan 20, 2022 258.54 262.12 252.91 253.09 2,356,521 -4.50(-1.75%)
Jan 19, 2022 262.41 263.08 257.60 257.60 1,660,428 -3.61(-1.38%)
Jan 18, 2022 264.31 264.57 260.80 261.21 1,817,705 -5.75(-2.15%)
Jan 14, 2022 266.95 0 -0.75(-0.28%)
Jan 13, 2022 269.39 271.30 267.09 267.71 1,584,323 -0.71(-0.27%)
Jan 12, 2022 270.41 271.52 267.06 268.42 929,044 -0.86(-0.32%)
Jan 11, 2022 267.04 269.34 264.28 269.27 1,574,447 +2.46(+0.92%)
Jan 10, 2022 266.46 266.95 262.40 266.81 1,606,273 -1.04(-0.39%)
Jan 07, 2022 270.02 271.31 266.96 267.85 1,828,000 -2.06(-0.76%)
Jan 06, 2022 268.97 271.62 267.14 269.91 2,148,232 +1.43(+0.53%)
Jan 05, 2022 274.95 275.87 268.45 268.48 1,399,365 -6.25(-2.27%)
Jan 04, 2022 274.62 276.02 273.65 274.72 1,299,984 +1.34(+0.49%)
Jan 03, 2022 273.35 275.16 271.36 273.38 1,704,992 +0.87(+0.32%)
Dec 31, 2021 272.04 273.95 272.03 272.52 676,878 +0.29(+0.11%)
Dec 30, 2021 273.43 275.02 272.12 272.23 710,536 -0.91(-0.33%)
Dec 29, 2021 271.86 273.43 271.29 273.14 955,852 +1.55(+0.57%)
Dec 28, 2021 271.64 273.63 270.94 271.60 984,264 -0.02(-0.01%)
Dec 27, 2021 268.63 271.74 267.28 271.61 859,781 +3.53(+1.32%)
Dec 23, 2021 267.36 268.68 266.46 268.08 880,824 +1.96(+0.74%)
Dec 22, 2021 263.41 266.30 263.41 266.12 1,027,080 +2.38(+0.90%)
Dec 21, 2021 259.38 263.74 259.05 263.74 1,201,822 +6.75(+2.63%)
Dec 20, 2021 257.99 258.10 253.48 256.99 1,705,184 -4.24(-1.62%)
Dec 17, 2021 259.96 263.99 258.89 261.23 1,925,376 -0.48(-0.18%)
Dec 16, 2021 267.11 267.22 260.83 261.71 1,351,175 -3.57(-1.35%)
Dec 15, 2021 263.06 265.48 259.73 265.28 1,462,717 +2.79(+1.06%)
Dec 14, 2021 262.35 265.22 261.56 262.49 1,426,220 -1.04(-0.39%)
Dec 13, 2021 265.79 266.19 262.66 263.53 917,639 -2.91(-1.09%)
Dec 10, 2021 267.92 268.22 264.18 266.44 1,106,023 +0.34(+0.13%)
Dec 09, 2021 268.69 269.46 266.05 266.10 1,210,890 -3.91(-1.45%)
Dec 08, 2021 269.28 270.56 268.14 270.02 1,357,335 +1.42(+0.53%)
Dec 07, 2021 267.11 270.90 266.81 268.60 1,066,463 +4.50(+1.70%)
Dec 06, 2021 261.00 265.85 259.42 264.10 1,393,804 +5.34(+2.06%)
Dec 03, 2021 263.43 263.59 256.79 258.75 2,180,326 -3.54(-1.35%)
Dec 02, 2021 256.21 263.11 256.07 262.30 1,924,890 +7.21(+2.82%)
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.