Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.48	60.68	60.44	60.57	7,441,781	+0.16(+0.26%)
Mar 27, 2024	59.74	60.41	59.70	60.41	5,211,110	+1.01(+1.70%)
Mar 26, 2024	59.67	59.79	59.36	59.41	5,957,097	-0.08(-0.13%)
Mar 25, 2024	59.55	59.80	59.48	59.49	4,838,284	+0.05(+0.08%)
Mar 22, 2024	59.94	60.02	59.42	59.44	5,573,255	-0.48(-0.80%)
Mar 21, 2024	59.53	60.06	59.51	59.91	5,304,440	+0.64(+1.08%)
Mar 20, 2024	58.35	59.41	58.32	59.28	6,366,188	+0.80(+1.36%)
Mar 19, 2024	57.90	58.54	57.90	58.48	5,870,282	+0.46(+0.79%)
Mar 18, 2024	58.26	58.42	58.01	58.02	6,500,032	-0.13(-0.22%)
Mar 15, 2024	58.06	58.48	58.02	58.15	7,922,552	-0.09(-0.15%)
Mar 14, 2024	58.90	59.00	57.79	58.24	6,336,542	-0.72(-1.21%)
Mar 13, 2024	58.74	59.12	58.72	58.96	4,471,509	+0.24(+0.41%)
Mar 12, 2024	58.46	58.85	58.25	58.72	8,081,660	+0.32(+0.55%)
Mar 11, 2024	58.45	58.66	58.07	58.40	4,218,332	-0.29(-0.49%)
Mar 08, 2024	59.31	59.53	58.53	58.69	6,046,177	-0.31(-0.52%)
Mar 07, 2024	58.75	59.07	58.75	59.00	5,081,831	+0.57(+0.97%)
Mar 06, 2024	58.53	58.64	58.19	58.43	12,238,785	+0.41(+0.70%)
Mar 05, 2024	57.94	58.36	57.79	58.02	6,308,652	-0.16(-0.27%)
Mar 04, 2024	58.39	58.52	58.11	58.18	15,102,551	+0.35(+0.60%)

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.