Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	268.86	269.81	268.03	269.27	2,514,533	+1.16(+0.43%)
Jul 28, 2023	268.05	268.92	266.85	268.11	2,927,996	+2.23(+0.84%)
Jul 27, 2023	270.58	270.58	265.19	265.88	4,321,611	-3.28(-1.22%)
Jul 26, 2023	267.33	269.86	267.22	269.16	4,239,210	+1.52(+0.57%)
Jul 25, 2023	266.56	268.98	266.41	267.64	2,157,459	+0.46(+0.17%)
Jul 24, 2023	266.87	268.71	266.35	267.17	1,269,553	+0.32(+0.12%)
Jul 21, 2023	268.84	268.91	266.58	266.86	2,021,174	-0.64(-0.24%)
Jul 20, 2023	269.18	269.27	266.47	267.50	6,827,073	-1.35(-0.50%)
Jul 19, 2023	268.77	269.56	267.60	268.85	1,799,486	+0.91(+0.34%)
Jul 18, 2023	265.32	268.22	265.18	267.94	1,524,345	+2.56(+0.96%)
Jul 17, 2023	263.12	266.01	262.78	265.38	1,204,997	+1.62(+0.61%)
Jul 14, 2023	266.13	266.13	262.56	263.76	994,539	-2.39(-0.90%)
Jul 13, 2023	265.58	266.50	264.62	266.15	1,095,528	+1.44(+0.55%)
Jul 12, 2023	266.08	266.34	264.29	264.71	1,243,139	+1.90(+0.72%)
Jul 11, 2023	260.59	263.16	260.24	262.81	1,002,070	+2.86(+1.10%)
Jul 10, 2023	256.26	260.01	256.09	259.96	833,620	+3.29(+1.28%)
Jul 07, 2023	254.42	258.88	254.42	256.66	1,316,425	+2.39(+0.94%)
Jul 06, 2023	254.56	254.84	251.89	254.27	1,157,336	-2.80(-1.09%)
Jul 05, 2023	258.43	258.47	256.61	257.07	1,532,178	-2.14(-0.83%)

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.