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 (%)
Sep 28, 2018	183.91	185.49	183.91	184.93	1,188,203	+0.56(+0.30%)
Sep 27, 2018	184.51	185.16	184.01	184.36	1,546,201	+0.14(+0.07%)
Sep 26, 2018	186.08	186.14	184.12	184.23	1,340,881	-1.71(-0.92%)
Sep 25, 2018	186.43	186.44	185.75	185.93	1,105,934	-0.12(-0.06%)
Sep 24, 2018	186.70	186.83	185.14	186.05	1,718,265	-0.66(-0.35%)
Sep 21, 2018	187.60	187.98	186.65	186.71	2,442,583	-0.52(-0.28%)
Sep 20, 2018	186.64	187.37	186.21	187.23	911,974	+1.38(+0.74%)
Sep 19, 2018	186.47	187.35	185.52	185.85	1,151,408	-0.60(-0.32%)
Sep 18, 2018	185.97	186.82	185.40	186.46	1,713,272	+0.80(+0.43%)
Sep 17, 2018	187.42	187.57	185.55	185.66	2,057,190	-1.78(-0.95%)
Sep 14, 2018	186.81	187.80	186.60	187.43	2,082,977	+0.70(+0.38%)
Sep 13, 2018	186.92	187.18	186.21	186.73	1,354,104	+0.41(+0.22%)
Sep 12, 2018	186.09	186.56	185.04	186.32	1,394,319	+0.14(+0.07%)
Sep 11, 2018	185.53	186.60	185.12	186.18	1,762,423	+0.28(+0.15%)
Sep 10, 2018	186.16	186.59	185.64	185.91	751,744	+0.40(+0.22%)
Sep 07, 2018	185.36	186.45	184.88	185.50	1,657,354	-0.39(-0.21%)
Sep 06, 2018	186.73	187.17	185.49	185.90	1,281,806	-0.60(-0.32%)
Sep 05, 2018	186.39	186.72	185.06	186.50	901,779	-0.11(-0.06%)

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.