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

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
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 (%)
Jul 29, 2022 241.03 244.48 240.27 243.75 1,434,476 +3.28(+1.37%)
Jul 28, 2022 238.05 240.68 235.41 240.47 891,974 +3.69(+1.56%)
Jul 27, 2022 233.59 237.70 233.03 236.78 938,690 +4.34(+1.87%)
Jul 26, 2022 233.00 233.54 231.55 232.43 890,392 -1.26(-0.54%)
Jul 25, 2022 233.04 233.99 231.32 233.70 2,264,326 +1.39(+0.60%)
Jul 22, 2022 235.12 235.91 230.78 232.31 855,974 -2.08(-0.89%)
Jul 21, 2022 231.80 234.39 230.38 234.39 1,048,407 +1.85(+0.79%)
Jul 20, 2022 230.01 233.03 229.15 232.54 1,246,292 +2.45(+1.06%)
Jul 19, 2022 225.53 230.32 225.16 230.09 1,050,776 +7.30(+3.27%)
Jul 18, 2022 225.55 226.56 222.27 222.80 875,683 -0.50(-0.22%)
Jul 15, 2022 221.63 223.36 219.19 223.29 1,655,520 +4.22(+1.92%)
Jul 14, 2022 217.78 219.43 215.97 219.08 1,177,683 -2.18(-0.98%)
Jul 13, 2022 219.12 222.43 218.07 221.25 1,326,916 -0.56(-0.25%)
Jul 12, 2022 221.54 224.62 220.76 221.82 1,041,812 -0.48(-0.21%)
Jul 11, 2022 223.54 224.37 221.92 222.29 975,778 -2.54(-1.13%)
Jul 08, 2022 225.14 226.59 223.13 224.84 1,020,228 -0.75(-0.33%)
Jul 07, 2022 222.56 226.06 222.44 225.59 1,214,170 +4.71(+2.13%)
Jul 06, 2022 221.93 223.31 218.40 220.87 1,165,381 -1.32(-0.59%)
Jul 05, 2022 219.15 222.26 215.79 222.19 1,846,953 -0.30(-0.14%)
Jul 01, 2022 219.24 222.75 217.64 222.50 1,187,225 +2.74(+1.25%)
Jun 30, 2022 218.90 222.29 216.78 219.76 3,421,508 -2.06(-0.93%)
Jun 29, 2022 223.75 223.80 220.13 221.82 1,357,357 -1.75(-0.78%)
Jun 28, 2022 228.19 230.03 223.53 223.56 1,136,630 -3.33(-1.47%)
Jun 27, 2022 226.87 228.29 224.85 226.90 1,749,372 +0.88(+0.39%)
Jun 24, 2022 220.36 226.08 219.88 226.02 1,340,058 +7.69(+3.52%)
Jun 23, 2022 217.67 218.69 215.11 218.33 1,616,982 +1.36(+0.63%)
Jun 22, 2022 214.72 218.52 214.25 216.97 1,544,533 -0.79(-0.36%)
Jun 21, 2022 218.22 219.68 216.48 217.76 1,493,248 +2.92(+1.36%)
Jun 17, 2022 213.89 216.90 212.47 214.83 2,125,179 +2.03(+0.95%)
Jun 16, 2022 218.74 219.03 211.76 212.80 3,279,815 -10.91(-4.88%)
Jun 15, 2022 223.10 226.52 220.02 223.71 2,167,763 +2.60(+1.18%)
Jun 14, 2022 222.70 223.49 218.90 221.11 3,387,468 -0.82(-0.37%)
Jun 13, 2022 226.62 227.47 220.99 221.92 2,112,612 -10.56(-4.54%)
Jun 10, 2022 235.02 235.97 232.09 232.48 1,372,397 -6.31(-2.64%)
Jun 09, 2022 242.84 243.27 238.78 238.80 973,098 -5.04(-2.07%)
Jun 08, 2022 247.17 247.39 243.10 243.84 1,134,023 -4.60(-1.85%)
Jun 07, 2022 243.38 248.45 242.73 248.44 1,127,610 +3.18(+1.30%)
Jun 06, 2022 246.12 246.70 244.46 245.26 1,100,334 +1.42(+0.58%)
Jun 03, 2022 244.68 245.00 243.00 243.84 1,078,197 -2.82(-1.14%)
Jun 02, 2022 241.77 246.70 241.04 246.66 1,229,413 +5.50(+2.28%)
Jun 01, 2022 244.34 245.03 238.13 241.16 1,322,238 -2.07(-0.85%)
May 31, 2022 244.52 244.96 241.61 243.23 2,371,514 -2.38(-0.97%)
May 27, 2022 241.13 245.66 241.01 245.61 1,542,848 +5.55(+2.31%)
May 26, 2022 236.10 241.11 236.09 240.06 1,222,978 +5.46(+2.33%)
May 25, 2022 229.29 235.63 229.20 234.60 1,340,947 +4.46(+1.94%)
May 24, 2022 231.00 231.55 226.04 230.14 1,687,446 -2.88(-1.23%)
May 23, 2022 232.69 234.13 229.78 233.01 1,303,151 +2.46(+1.07%)
May 20, 2022 233.44 233.77 225.20 230.55 1,712,288 -0.60(-0.26%)
May 19, 2022 229.46 233.93 229.27 231.15 1,729,535 -0.25(-0.11%)
May 18, 2022 237.87 238.07 230.57 231.40 1,824,077 -9.26(-3.85%)
May 17, 2022 237.40 240.66 235.82 240.66 1,477,166 +7.03(+3.01%)
May 16, 2022 234.11 235.50 231.77 233.63 1,433,113 -1.30(-0.55%)
May 13, 2022 231.67 236.50 231.67 234.93 1,528,982 +5.97(+2.61%)
May 12, 2022 225.61 230.53 224.61 228.96 2,769,830 +2.23(+0.98%)
May 11, 2022 230.81 235.39 226.44 226.73 2,674,584 -3.98(-1.73%)
May 10, 2022 234.16 235.52 226.59 230.71 3,624,541 -0.72(-0.31%)
May 09, 2022 236.20 237.31 230.47 231.42 3,055,987 -8.10(-3.38%)
May 06, 2022 241.34 242.06 236.35 239.53 2,089,330 -3.22(-1.33%)
May 05, 2022 249.72 249.72 240.33 242.75 1,725,943 -9.30(-3.69%)
May 04, 2022 245.72 252.28 242.93 252.05 1,753,644 +6.82(+2.78%)
May 03, 2022 242.82 246.43 242.28 245.23 1,606,448 +2.45(+1.01%)
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.