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 (%)
May 28, 2004	46.91	47.09	46.76	47.08	135,740	+0.26(+0.56%)
May 27, 2004	46.59	46.96	46.48	46.82	205,636	+0.26(+0.55%)
May 26, 2004	46.36	46.59	46.20	46.56	177,778	+0.21(+0.45%)
May 25, 2004	45.49	46.37	45.30	46.35	141,058	+0.88(+1.95%)
May 24, 2004	45.34	45.49	45.10	45.47	198,798	+0.46(+1.02%)
May 21, 2004	44.98	45.19	44.80	45.01	96,993	+0.29(+0.65%)
May 20, 2004	44.70	44.94	44.50	44.72	81,038	+0.06(+0.13%)
May 19, 2004	45.17	45.52	44.65	44.66	205,382	-0.11(-0.25%)
May 18, 2004	44.51	44.89	44.51	44.77	92,688	+0.34(+0.77%)
May 17, 2004	44.23	44.76	44.01	44.42	319,090	-0.55(-1.21%)
May 14, 2004	45.15	45.37	44.70	44.97	81,798	-0.18(-0.40%)
May 13, 2004	44.98	45.33	44.85	45.15	165,116	+0.11(+0.25%)
May 12, 2004	45.03	45.13	44.15	45.04	314,278	-0.10(-0.22%)
May 11, 2004	44.76	45.27	44.76	45.13	157,519	+0.51(+1.14%)
May 10, 2004	44.96	45.02	44.27	44.62	606,525	-0.62(-1.38%)
May 07, 2004	46.01	46.42	45.24	45.25	308,454	-1.12(-2.41%)
May 06, 2004	46.60	46.88	45.93	46.37	720,486	-0.57(-1.21%)
May 05, 2004	46.59	47.03	46.56	46.93	188,415	+0.30(+0.64%)
May 04, 2004	46.63	47.03	46.42	46.63	198,291	+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.