Indicators

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

60.31 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	63.04	63.89	63.04	63.70	312,528	+0.48(+0.75%)
Apr 27, 2006	63.01	63.79	62.70	63.23	526,436	-0.14(-0.23%)
Apr 26, 2006	63.66	63.96	63.24	63.37	228,682	-0.35(-0.55%)
Apr 25, 2006	63.81	63.87	63.26	63.72	558,509	+0.02(+0.04%)
Apr 24, 2006	63.94	63.94	63.46	63.69	200,901	-0.32(-0.51%)
Apr 21, 2006	64.38	64.47	63.69	64.02	281,464	-0.16(-0.25%)
Apr 20, 2006	64.10	64.41	63.69	64.18	426,553	+0.22(+0.35%)
Apr 19, 2006	63.62	64.09	63.43	63.96	4,543,841	+0.39(+0.61%)
Apr 18, 2006	62.42	63.60	62.42	63.57	238,152	+1.43(+2.31%)
Apr 17, 2006	62.07	62.42	61.81	62.13	840,984	+0.06(+0.10%)
Apr 13, 2006	62.21	62.36	61.73	62.07	234,238	-0.14(-0.23%)
Apr 12, 2006	62.05	62.24	61.93	62.21	260,629	+0.29(+0.47%)
Apr 11, 2006	62.64	62.78	61.79	61.92	285,757	-0.63(-1.01%)
Apr 10, 2006	62.90	62.94	62.36	62.55	195,345	-0.17(-0.28%)
Apr 07, 2006	63.61	63.67	62.62	62.73	393,722	-0.63(-1.00%)
Apr 06, 2006	63.30	63.48	63.02	63.36	252,169	+0.06(+0.09%)
Apr 05, 2006	63.00	63.40	62.80	63.31	376,170	+0.48(+0.77%)
Apr 04, 2006	62.77	63.01	62.45	62.82	526,688	+0.11(+0.18%)

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.