Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

62.20 -0.45 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.191 9.233 9.115 9.115 323,317 -0.05(-0.52%)
Jun 27, 2003 9.196 9.260 9.138 9.163 50,542,884 -0.02(-0.23%)
Jun 26, 2003 9.111 9.199 9.093 9.184 2,624,455 +0.10(+1.10%)
Jun 25, 2003 9.089 9.202 9.082 9.084 331,742 +0.01(+0.09%)
Jun 24, 2003 9.068 9.122 9.023 9.076 393,878 +0.01(+0.15%)
Jun 23, 2003 9.163 9.176 9.026 9.062 278,032 -0.15(-1.58%)
Jun 20, 2003 9.249 9.252 9.178 9.208 289,616 -0.01(-0.08%)
Jun 19, 2003 9.334 9.358 9.182 9.215 532,895 -0.10(-1.10%)
Jun 18, 2003 9.326 9.349 9.247 9.318 1,018,398 -0.03(-0.35%)
Jun 17, 2003 9.370 9.378 9.277 9.350 405,463 +0.01(+0.08%)
Jun 16, 2003 9.238 9.343 9.191 9.342 502,353 +0.13(+1.42%)
Jun 13, 2003 9.339 9.339 9.164 9.211 459,174 -0.10(-1.06%)
Jun 12, 2003 9.335 9.339 9.246 9.310 384,400 +0.03(+0.28%)
Jun 11, 2003 9.125 9.285 9.111 9.285 387,560 +0.12(+1.34%)
Jun 10, 2003 9.073 9.162 9.047 9.162 477,077 +0.10(+1.14%)
Jun 09, 2003 9.177 9.177 9.030 9.059 380,187 -0.14(-1.55%)
Jun 06, 2003 9.385 9.448 9.201 9.201 566,595 -0.06(-0.67%)
Jun 05, 2003 9.157 9.272 9.097 9.263 509,725 +0.05(+0.57%)
Jun 04, 2003 9.075 9.217 9.065 9.210 624,519 +0.16(+1.76%)
Jun 03, 2003 9.070 9.070 9.004 9.051 352,806 -0.02(-0.23%)
Jun 02, 2003 9.074 9.168 9.063 9.072 408,623 +0.05(+0.57%)
May 30, 2003 8.889 9.021 8.873 9.021 419,154 +0.21(+2.37%)
May 29, 2003 8.855 8.916 8.808 8.812 381,241 -0.03(-0.33%)
May 28, 2003 8.841 8.876 8.812 8.841 433,898 +0.03(+0.31%)
May 27, 2003 8.613 8.820 8.613 8.814 418,101 +0.15(+1.74%)
May 23, 2003 8.593 8.663 8.563 8.663 264,341 +0.06(+0.65%)
May 22, 2003 8.513 8.620 8.484 8.607 391,772 +0.09(+1.05%)
May 21, 2003 8.441 8.517 8.419 8.517 291,723 +0.06(+0.75%)
May 20, 2003 8.501 8.523 8.394 8.454 363,337 +0.00(+0.02%)
May 19, 2003 8.607 8.607 8.452 8.452 902,551 -0.19(-2.22%)
May 16, 2003 8.672 8.697 8.613 8.644 827,777 -0.04(-0.49%)
May 15, 2003 8.698 8.701 8.633 8.686 616,094 +0.04(+0.49%)
May 14, 2003 8.686 8.688 8.607 8.644 489,715 -0.01(-0.13%)
May 13, 2003 8.641 8.690 8.593 8.655 341,221 -0.00(-0.05%)
May 12, 2003 8.548 8.667 8.509 8.660 424,420 +0.10(+1.18%)
May 09, 2003 8.496 8.559 8.460 8.559 194,833 +0.09(+1.05%)
May 08, 2003 8.476 8.508 8.432 8.470 425,473 -0.06(-0.71%)
May 07, 2003 8.534 8.568 8.495 8.531 531,841 -0.02(-0.24%)
May 06, 2003 8.522 8.581 8.503 8.551 398,091 +0.07(+0.81%)
May 05, 2003 8.513 8.542 8.477 8.483 608,722 +0.02(+0.26%)
May 02, 2003 8.342 8.487 8.327 8.461 504,459 +0.13(+1.54%)
May 01, 2003 8.337 8.356 8.218 8.333 224,321 +0.00(+0.06%)
Apr 30, 2003 8.275 8.374 8.271 8.328 518,150 +0.02(+0.23%)
Apr 29, 2003 8.299 8.362 8.269 8.309 481,290 +0.04(+0.51%)
Apr 28, 2003 8.147 8.299 8.147 8.268 498,141 +0.12(+1.43%)
Apr 25, 2003 8.224 8.227 8.128 8.151 690,867 -0.09(-1.06%)
Apr 24, 2003 8.251 8.274 8.195 8.238 434,951 -0.06(-0.72%)
Apr 23, 2003 8.199 8.298 8.199 8.298 426,526 +0.09(+1.15%)
Apr 22, 2003 8.043 8.234 8.014 8.204 2,690,804 +0.14(+1.74%)
Apr 21, 2003 8.043 8.080 8.035 8.063 268,553 +0.05(+0.60%)
Apr 17, 2003 7.919 8.048 7.919 8.015 227,480 +0.09(+1.16%)
Apr 16, 2003 8.062 8.062 7.897 7.923 671,911 -0.08(-1.06%)
Apr 15, 2003 7.948 8.007 7.906 8.007 254,862 +0.04(+0.55%)
Apr 14, 2003 7.829 7.964 7.829 7.964 701,399 +0.14(+1.76%)
Apr 11, 2003 7.919 7.938 7.810 7.826 364,390 +0.00(+0.00%)
Apr 10, 2003 7.801 7.850 7.794 7.826 203,258 +0.01(+0.11%)
Apr 09, 2003 7.874 7.966 7.798 7.817 674,017 -0.05(-0.66%)
Apr 08, 2003 7.933 7.933 7.865 7.870 700,346 -0.05(-0.60%)
Apr 07, 2003 8.090 8.133 7.917 7.917 580,286 -0.02(-0.23%)
Apr 04, 2003 7.986 8.001 7.905 7.935 293,829 -0.01(-0.14%)
Apr 03, 2003 8.034 8.034 7.947 7.947 338,061 -0.05(-0.66%)
Apr 02, 2003 7.952 8.038 7.938 8.000 301,201 +0.17(+2.13%)
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.