Indicators

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

58.53 -0.36 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	65.08	65.82	64.97	65.68	289,080	+0.53(+0.81%)
Jan 30, 2007	65.00	65.24	64.86	65.15	665,658	+0.24(+0.36%)
Jan 29, 2007	64.61	65.11	64.61	64.91	530,171	+0.31(+0.48%)
Jan 26, 2007	64.64	64.66	64.08	64.60	563,093	+0.13(+0.20%)
Jan 25, 2007	65.16	65.16	64.29	64.47	296,298	-0.66(-1.02%)
Jan 24, 2007	64.64	65.21	64.64	65.14	435,710	+0.64(+0.99%)
Jan 23, 2007	64.08	64.81	64.06	64.50	561,573	+0.34(+0.53%)
Jan 22, 2007	64.43	64.43	63.84	64.16	389,366	-0.21(-0.32%)
Jan 19, 2007	63.76	64.38	63.69	64.36	443,687	+0.42(+0.65%)
Jan 18, 2007	64.63	64.63	63.88	63.95	408,233	-0.67(-1.04%)
Jan 17, 2007	64.48	64.82	64.42	64.62	310,606	+0.06(+0.10%)
Jan 16, 2007	64.87	65.03	64.45	64.55	294,652	-0.30(-0.46%)
Jan 12, 2007	64.37	64.85	64.28	64.85	297,437	+0.64(+1.00%)
Jan 11, 2007	63.81	64.47	63.76	64.21	335,298	+0.53(+0.83%)
Jan 10, 2007	62.90	63.69	62.90	63.69	325,548	+0.36(+0.56%)
Jan 09, 2007	63.15	63.42	62.81	63.33	236,532	+0.28(+0.44%)
Jan 08, 2007	62.99	63.31	62.76	63.05	281,356	+0.11(+0.18%)
Jan 05, 2007	63.58	63.58	62.90	62.94	348,087	-0.72(-1.13%)
Jan 04, 2007	63.68	63.91	63.15	63.66	874,586	-0.07(-0.11%)

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.