Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	61.50	61.98	61.31	61.62	888,677	+0.13(+0.21%)
Jan 30, 2006	61.53	61.77	61.46	61.50	260,023	-0.02(-0.04%)
Jan 27, 2006	61.19	61.82	61.19	61.52	377,091	+0.47(+0.77%)
Jan 26, 2006	60.84	61.23	60.58	61.05	473,826	+0.53(+0.88%)
Jan 25, 2006	60.96	61.08	60.20	60.52	405,758	-0.21(-0.34%)
Jan 24, 2006	60.42	60.88	60.39	60.73	449,074	+0.48(+0.79%)
Jan 23, 2006	60.20	60.40	60.00	60.25	1,535,642	+0.20(+0.33%)
Jan 20, 2006	61.10	61.10	60.00	60.05	300,056	-0.93(-1.53%)
Jan 19, 2006	60.57	61.14	60.43	60.99	653,026	+0.60(+1.00%)
Jan 18, 2006	60.02	60.53	59.94	60.39	335,290	-0.08(-0.13%)
Jan 17, 2006	60.40	60.54	60.11	60.47	425,711	-0.22(-0.37%)
Jan 13, 2006	60.81	60.86	60.57	60.69	256,866	-0.05(-0.08%)
Jan 12, 2006	61.13	61.18	60.65	60.73	1,264,252	-0.42(-0.69%)
Jan 11, 2006	61.06	61.19	60.86	61.15	366,609	+0.12(+0.19%)
Jan 10, 2006	60.62	61.07	60.51	61.04	355,496	+0.29(+0.47%)
Jan 09, 2006	60.52	60.98	60.46	60.75	617,035	+0.31(+0.51%)
Jan 06, 2006	60.12	60.44	59.80	60.44	976,446	+0.64(+1.07%)
Jan 05, 2006	59.75	59.82	59.45	59.80	629,411	+0.09(+0.15%)
Jan 04, 2006	59.42	59.74	59.23	59.71	569,551	+0.37(+0.63%)

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.