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, 2015 131.19 131.31 129.60 130.07 1,143,860 -1.49(-1.13%)
Apr 29, 2015 131.60 132.01 131.07 131.56 1,105,236 -0.76(-0.58%)
Apr 28, 2015 131.76 132.38 130.88 132.32 1,053,531 +0.51(+0.39%)
Apr 27, 2015 133.24 133.37 131.64 131.81 952,767 -1.08(-0.81%)
Apr 24, 2015 133.64 133.64 132.77 132.89 661,691 -0.56(-0.42%)
Apr 23, 2015 132.69 133.73 132.62 133.44 832,100 +0.63(+0.48%)
Apr 22, 2015 132.51 132.83 131.70 132.81 910,176 +0.40(+0.30%)
Apr 21, 2015 132.39 133.03 132.26 132.41 745,350 +0.03(+0.02%)
Apr 20, 2015 132.08 132.63 131.95 132.39 919,891 +1.10(+0.84%)
Apr 17, 2015 131.87 132.05 130.79 131.28 1,255,059 -1.55(-1.17%)
Apr 16, 2015 132.99 133.24 132.42 132.84 4,080,748 -0.38(-0.29%)
Apr 15, 2015 133.07 133.71 132.92 133.22 639,959 +0.63(+0.48%)
Apr 14, 2015 132.55 132.83 131.63 132.59 1,051,190 +0.12(+0.09%)
Apr 13, 2015 132.92 133.25 132.46 132.46 776,807 -0.44(-0.33%)
Apr 10, 2015 132.90 133.18 132.66 132.91 1,551,625 +0.25(+0.19%)
Apr 09, 2015 132.59 133.06 131.82 132.66 908,991 -0.01(-0.01%)
Apr 08, 2015 132.04 132.83 131.75 132.66 1,028,789 +0.70(+0.53%)
Apr 07, 2015 132.99 133.16 131.96 131.96 927,751 -1.20(-0.90%)
Apr 06, 2015 131.39 133.20 131.28 133.16 1,648,424 +1.20(+0.91%)
Apr 02, 2015 131.51 131.96 131.96 131.96 891,882 +0.46(+0.35%)
Apr 01, 2015 131.94 131.96 130.63 131.50 1,961,940 -0.44(-0.33%)
Mar 31, 2015 131.92 132.36 131.53 131.94 1,309,224 -0.43(-0.33%)
Mar 30, 2015 131.34 132.63 131.32 132.38 2,792,945 +1.79(+1.37%)
Mar 27, 2015 129.96 130.66 129.74 130.59 689,048 +0.61(+0.47%)
Mar 26, 2015 129.66 130.46 129.28 129.98 1,464,174 -0.32(-0.25%)
Mar 25, 2015 132.67 132.82 130.26 130.30 1,328,801 -2.14(-1.62%)
Mar 24, 2015 133.02 133.04 132.44 132.45 1,698,560 -0.63(-0.47%)
Mar 23, 2015 133.23 133.50 133.03 133.08 2,254,816 +0.07(+0.05%)
Mar 20, 2015 132.32 133.40 132.13 133.01 812,477 +1.27(+0.97%)
Mar 19, 2015 131.84 132.03 131.37 131.74 640,224 -0.36(-0.27%)
Mar 18, 2015 130.47 132.67 130.21 132.09 1,073,947 +1.31(+1.00%)
Mar 17, 2015 130.13 130.86 129.98 130.78 926,549 +0.28(+0.21%)
Mar 16, 2015 129.56 130.61 129.47 130.51 1,228,443 +1.50(+1.16%)
Mar 13, 2015 129.53 129.59 128.15 129.01 1,624,776 -0.79(-0.61%)
Mar 12, 2015 128.93 129.96 128.91 129.80 782,837 +1.42(+1.11%)
Mar 11, 2015 127.74 128.39 127.25 128.38 1,046,022 +0.93(+0.73%)
Mar 10, 2015 127.95 128.13 127.37 127.44 1,186,288 -1.64(-1.27%)
Mar 09, 2015 128.81 129.27 128.79 129.08 972,840 +0.48(+0.38%)
Mar 06, 2015 129.46 129.89 128.34 128.59 855,229 -1.53(-1.18%)
Mar 05, 2015 130.20 130.33 129.74 130.13 1,339,309 +0.11(+0.09%)
Mar 04, 2015 130.08 130.56 129.43 130.01 1,307,167 -0.54(-0.42%)
Mar 03, 2015 130.86 131.03 130.02 130.56 975,944 -0.66(-0.50%)
Mar 02, 2015 130.29 131.25 130.25 131.22 890,084 +1.01(+0.78%)
Feb 27, 2015 130.59 130.87 130.20 130.20 876,065 -0.59(-0.45%)
Feb 26, 2015 130.97 131.09 130.33 130.79 796,938 -0.24(-0.18%)
Feb 25, 2015 131.03 131.40 130.74 131.03 824,605 -0.16(-0.12%)
Feb 24, 2015 130.96 131.27 130.59 131.19 1,069,839 +0.16(+0.12%)
Feb 23, 2015 130.81 131.03 130.26 131.03 923,288 +0.03(+0.02%)
Feb 20, 2015 129.90 131.08 129.26 131.01 1,434,507 +0.94(+0.73%)
Feb 19, 2015 129.86 130.38 129.67 130.07 778,030 -0.22(-0.17%)
Feb 18, 2015 129.54 130.28 129.40 130.28 5,195,677 +0.42(+0.32%)
Feb 17, 2015 129.77 130.07 129.25 129.87 857,916 +0.08(+0.06%)
Feb 13, 2015 129.11 129.79 129.79 129.79 1,598,968 +0.75(+0.58%)
Feb 12, 2015 128.49 129.19 128.19 129.04 1,234,469 +1.17(+0.91%)
Feb 11, 2015 127.69 128.18 127.19 127.87 942,179 -0.05(-0.04%)
Feb 10, 2015 127.60 128.02 126.53 127.92 806,603 +1.02(+0.81%)
Feb 09, 2015 127.10 127.66 126.67 126.90 1,652,537 -0.62(-0.48%)
Feb 06, 2015 128.14 128.33 127.08 127.51 935,669 -0.47(-0.36%)
Feb 05, 2015 127.17 128.05 126.90 127.98 1,165,965 +1.30(+1.02%)
Feb 04, 2015 126.66 127.34 126.45 126.68 1,635,147 -0.55(-0.43%)
Feb 03, 2015 125.56 127.28 125.42 127.23 1,546,438 +2.25(+1.80%)
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.