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 (%)
Apr 30, 2004 46.47 46.65 46.03 46.04 170,704 -0.50(-1.07%)
Apr 29, 2004 47.06 47.34 46.25 46.54 126,129 -0.65(-1.37%)
Apr 28, 2004 47.81 47.81 47.01 47.19 277,838 -0.75(-1.57%)
Apr 27, 2004 48.00 48.39 47.82 47.94 195,272 -0.04(-0.09%)
Apr 26, 2004 48.14 48.28 47.78 47.98 87,631 -0.14(-0.29%)
Apr 23, 2004 48.11 48.21 47.75 48.12 372,055 -0.07(-0.14%)
Apr 22, 2004 47.39 48.26 47.38 48.19 223,385 +0.77(+1.62%)
Apr 21, 2004 47.01 47.51 46.84 47.42 187,927 +0.52(+1.10%)
Apr 20, 2004 47.77 47.94 46.91 46.91 129,168 -0.69(-1.46%)
Apr 19, 2004 47.54 47.70 47.24 47.60 211,988 +0.05(+0.10%)
Apr 16, 2004 47.30 47.60 47.05 47.55 153,482 +0.26(+0.54%)
Apr 15, 2004 47.44 47.59 46.89 47.30 574,419 -0.01(-0.02%)
Apr 14, 2004 47.38 47.77 47.01 47.30 145,884 -0.26(-0.56%)
Apr 13, 2004 48.56 48.56 47.46 47.57 288,222 -0.83(-1.71%)
Apr 12, 2004 48.42 48.68 48.19 48.40 189,446 +0.10(+0.21%)
Apr 08, 2004 48.83 48.83 48.11 48.30 133,220 -0.21(-0.44%)
Apr 07, 2004 48.39 48.73 48.14 48.51 237,821 +0.03(+0.07%)
Apr 06, 2004 48.56 48.68 48.32 48.48 156,268 -0.28(-0.57%)
Apr 05, 2004 48.41 48.75 48.38 48.75 169,945 +0.39(+0.80%)
Apr 02, 2004 48.75 48.76 48.18 48.37 173,744 +0.32(+0.67%)
Apr 01, 2004 47.76 48.12 47.76 48.04 361,418 +0.29(+0.60%)
Mar 31, 2004 47.59 47.81 47.26 47.76 277,838 +0.34(+0.71%)
Mar 30, 2004 47.12 47.51 47.08 47.42 187,420 +0.14(+0.29%)
Mar 29, 2004 46.85 47.28 46.85 47.28 533,389 +0.59(+1.27%)
Mar 26, 2004 45.69 46.89 45.69 46.69 294,301 +0.07(+0.14%)
Mar 25, 2004 46.05 46.62 45.97 46.62 178,809 +0.77(+1.68%)
Mar 24, 2004 46.09 46.10 45.68 45.85 116,504 -0.15(-0.32%)
Mar 23, 2004 46.18 46.26 45.81 46.00 122,330 +0.16(+0.34%)
Mar 22, 2004 46.36 46.36 45.78 45.84 266,188 -0.61(-1.32%)
Mar 19, 2004 47.08 47.19 46.45 46.45 590,882 -0.55(-1.18%)
Mar 18, 2004 46.95 47.20 46.63 47.00 830,730 -0.21(-0.44%)
Mar 17, 2004 46.84 47.25 46.84 47.21 265,681 +0.63(+1.36%)
Mar 16, 2004 46.90 46.97 46.26 46.58 310,004 +0.05(+0.11%)
Mar 15, 2004 47.20 47.20 46.47 46.53 1,067,538 -0.76(-1.61%)
Mar 12, 2004 46.81 47.34 46.79 47.29 149,176 +0.80(+1.72%)
Mar 11, 2004 46.81 47.32 46.47 46.49 1,816,462 -0.43(-0.93%)
Mar 10, 2004 48.02 48.02 46.93 46.93 338,370 -1.04(-2.17%)
Mar 09, 2004 48.27 48.27 47.74 47.97 338,623 -0.20(-0.42%)
Mar 08, 2004 48.91 48.96 48.17 48.17 273,786 -0.59(-1.21%)
Mar 05, 2004 48.28 48.90 48.19 48.76 161,840 +0.30(+0.63%)
Mar 04, 2004 48.24 48.48 48.09 48.46 422,709 +0.32(+0.66%)
Mar 03, 2004 47.98 48.24 47.66 48.14 130,941 -0.07(-0.14%)
Mar 02, 2004 48.29 48.51 48.09 48.21 149,176 -0.17(-0.35%)
Mar 01, 2004 47.77 48.38 47.68 48.38 150,189 +0.82(+1.72%)
Feb 27, 2004 47.42 47.73 47.36 47.56 350,274 +0.19(+0.41%)
Feb 26, 2004 47.04 47.44 46.75 47.37 239,341 +0.42(+0.89%)
Feb 25, 2004 46.72 47.06 46.61 46.95 122,583 +0.26(+0.57%)
Feb 24, 2004 46.59 46.88 46.33 46.69 424,989 -0.02(-0.04%)
Feb 23, 2004 47.38 47.38 46.54 46.70 148,417 -0.47(-1.00%)
Feb 20, 2004 47.54 47.54 46.88 47.17 114,731 -0.17(-0.35%)
Feb 19, 2004 48.30 48.30 47.34 47.34 104,094 -0.63(-1.31%)
Feb 18, 2004 48.24 48.24 47.83 47.97 148,417 -0.16(-0.33%)
Feb 17, 2004 48.00 48.20 47.88 48.13 97,762 +0.46(+0.97%)
Feb 13, 2004 48.11 48.13 47.46 47.66 398,395 -0.23(-0.47%)
Feb 12, 2004 47.92 48.03 47.77 47.89 202,363 -0.05(-0.10%)
Feb 11, 2004 47.52 47.94 47.27 47.94 312,030 +0.44(+0.92%)
Feb 10, 2004 47.23 47.50 47.18 47.50 254,537 +0.30(+0.64%)
Feb 09, 2004 46.99 47.44 46.99 47.19 460,953 +0.15(+0.32%)
Feb 06, 2004 46.39 47.04 46.31 47.04 495,398 +0.92(+1.99%)
Feb 05, 2004 46.19 46.35 46.03 46.12 99,282 +0.22(+0.48%)
Feb 04, 2004 46.35 46.37 45.90 45.90 158,294 -0.64(-1.38%)
Feb 03, 2004 46.55 46.59 46.36 46.55 74,968 +0.04(+0.08%)
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.