Indicators

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

57.83 -0.70 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	69.88	70.06	69.31	69.64	628,810	-0.17(-0.24%)
Sep 27, 2007	69.40	69.81	69.37	69.81	869,015	+0.56(+0.81%)
Sep 26, 2007	69.03	69.37	68.83	69.24	826,216	+0.30(+0.44%)
Sep 25, 2007	68.58	69.01	68.28	68.94	980,190	-0.08(-0.11%)
Sep 24, 2007	69.43	69.56	68.79	69.02	1,019,316	-0.21(-0.31%)
Sep 21, 2007	69.58	69.79	69.24	69.24	939,290	-0.10(-0.15%)
Sep 20, 2007	69.69	69.81	69.06	69.34	1,019,570	-0.42(-0.60%)
Sep 19, 2007	69.94	70.49	69.49	69.76	704,658	+0.38(+0.55%)
Sep 18, 2007	67.82	69.46	67.48	69.38	1,456,420	+1.84(+2.72%)
Sep 17, 2007	67.74	67.89	67.36	67.54	640,840	-0.35(-0.51%)
Sep 14, 2007	67.20	67.98	67.04	67.89	779,112	+0.20(+0.29%)
Sep 13, 2007	67.95	68.17	67.33	67.69	987,407	+0.06(+0.09%)
Sep 12, 2007	67.37	67.92	67.26	67.63	1,428,309	+0.08(+0.12%)
Sep 11, 2007	67.07	67.57	66.88	67.55	702,378	+0.84(+1.25%)
Sep 10, 2007	67.69	67.69	66.06	66.71	890,034	-0.69(-1.02%)
Sep 07, 2007	67.59	67.76	66.95	67.40	1,038,563	-1.07(-1.57%)
Sep 06, 2007	68.42	68.62	67.77	68.47	805,956	+0.30(+0.44%)
Sep 05, 2007	68.33	68.42	67.76	68.17	677,054	-0.44(-0.64%)

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.