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 (%)
Sep 29, 2006	60.02	60.15	59.56	59.74	358,148	-0.29(-0.49%)
Sep 28, 2006	60.20	60.35	59.71	60.03	206,604	-0.14(-0.24%)
Sep 27, 2006	59.83	60.18	59.69	60.17	370,776	+0.21(+0.36%)
Sep 26, 2006	59.35	60.03	59.34	59.96	417,629	+0.43(+0.72%)
Sep 25, 2006	59.05	59.58	58.44	59.53	182,988	+0.63(+1.06%)
Sep 22, 2006	59.36	59.36	58.64	58.91	282,628	-0.46(-0.77%)
Sep 21, 2006	59.95	60.05	59.29	59.37	260,528	-0.44(-0.73%)
Sep 20, 2006	59.83	60.12	59.57	59.80	202,815	+0.43(+0.72%)
Sep 19, 2006	59.67	59.71	58.87	59.37	362,568	-0.36(-0.61%)
Sep 18, 2006	59.66	59.92	59.41	59.74	182,736	+0.21(+0.36%)
Sep 15, 2006	60.06	60.06	59.48	59.52	248,657	-0.21(-0.34%)
Sep 14, 2006	59.90	59.98	59.52	59.73	136,136	-0.35(-0.58%)
Sep 13, 2006	59.71	60.13	59.44	60.08	210,014	+0.52(+0.88%)
Sep 12, 2006	58.73	59.64	58.66	59.56	589,125	+0.93(+1.58%)
Sep 11, 2006	58.43	58.87	57.97	58.63	252,067	+0.01(+0.01%)
Sep 08, 2006	58.79	58.88	58.52	58.62	225,800	+0.04(+0.07%)
Sep 07, 2006	58.64	59.04	58.30	58.58	274,167	-0.44(-0.74%)
Sep 06, 2006	59.59	59.59	58.91	59.02	166,571	-0.93(-1.55%)
Sep 05, 2006	59.73	60.04	59.60	59.94	486,833	+0.19(+0.32%)

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.