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 (%)
Jun 28, 2019	178.60	180.63	178.55	180.42	1,544,202	+2.28(+1.28%)
Jun 27, 2019	176.47	178.27	176.47	178.15	1,015,461	+2.27(+1.29%)
Jun 26, 2019	176.83	177.26	175.87	175.88	1,143,187	-0.30(-0.17%)
Jun 25, 2019	177.50	177.56	176.06	176.18	1,506,401	-1.01(-0.57%)
Jun 24, 2019	179.14	179.14	177.14	177.19	701,041	-1.36(-0.76%)
Jun 21, 2019	179.51	179.67	178.07	178.55	1,084,344	-1.09(-0.60%)
Jun 20, 2019	180.40	180.42	178.45	179.63	1,121,125	+1.08(+0.60%)
Jun 19, 2019	178.11	178.73	177.67	178.56	1,008,391	+0.53(+0.30%)
Jun 18, 2019	176.94	179.22	176.87	178.03	944,257	+1.98(+1.12%)
Jun 17, 2019	176.34	176.80	175.78	176.05	622,472	+0.05(+0.03%)
Jun 14, 2019	177.00	177.00	175.78	175.99	500,926	-1.19(-0.67%)
Jun 13, 2019	176.96	177.46	176.21	177.19	684,201	+1.13(+0.64%)
Jun 12, 2019	176.20	176.34	175.38	176.06	991,160	-0.13(-0.07%)
Jun 11, 2019	177.44	177.98	175.64	176.19	1,020,314	+0.16(+0.09%)
Jun 10, 2019	175.95	177.23	175.75	176.03	1,529,045	+0.94(+0.54%)
Jun 07, 2019	174.88	175.87	174.48	175.09	645,872	+0.85(+0.49%)
Jun 06, 2019	173.62	174.58	172.64	174.24	969,082	+0.75(+0.43%)
Jun 05, 2019	173.66	173.85	171.53	173.49	698,934	+0.61(+0.35%)
Jun 04, 2019	170.26	172.99	170.07	172.88	831,644	+4.32(+2.56%)

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.