Indicators

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.04	47.21	46.89	47.21	135,378	+0.27(+0.57%)
May 27, 2004	46.72	47.08	46.60	46.94	205,089	+0.26(+0.55%)
May 26, 2004	46.48	46.72	46.32	46.68	177,306	+0.21(+0.45%)
May 25, 2004	45.61	46.49	45.42	46.47	140,683	+0.89(+1.95%)
May 24, 2004	45.46	45.61	45.22	45.59	198,269	+0.46(+1.02%)
May 21, 2004	45.10	45.31	44.92	45.13	96,735	+0.29(+0.65%)
May 20, 2004	44.82	45.06	44.62	44.83	80,823	+0.06(+0.13%)
May 19, 2004	45.29	45.65	44.77	44.78	204,836	-0.11(-0.25%)
May 18, 2004	44.63	45.00	44.63	44.89	92,441	+0.34(+0.77%)
May 17, 2004	44.34	44.88	44.13	44.54	318,241	-0.55(-1.21%)
May 14, 2004	45.27	45.49	44.82	45.09	81,580	-0.18(-0.40%)
May 13, 2004	45.10	45.45	44.97	45.27	164,677	+0.11(+0.25%)
May 12, 2004	45.15	45.25	44.26	45.16	313,442	-0.10(-0.22%)
May 11, 2004	44.88	45.39	44.88	45.25	157,100	+0.51(+1.14%)
May 10, 2004	45.08	45.14	44.38	44.74	604,911	-0.63(-1.38%)
May 07, 2004	46.13	46.55	45.37	45.37	307,633	-1.12(-2.41%)
May 06, 2004	46.72	47.00	46.05	46.49	718,569	-0.57(-1.21%)
May 05, 2004	46.72	47.15	46.69	47.06	187,914	+0.30(+0.64%)
May 04, 2004	46.76	47.15	46.54	46.76	197,764	+0.17(+0.37%)

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.