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 29, 2010	56.71	57.33	55.80	55.82	1,131,255	-0.78(-1.38%)
Jan 28, 2010	57.51	57.52	56.20	56.60	1,221,885	-0.73(-1.28%)
Jan 27, 2010	57.14	57.48	56.56	57.33	1,424,235	+0.08(+0.14%)
Jan 26, 2010	57.44	57.84	57.11	57.25	1,050,338	-0.19(-0.33%)
Jan 25, 2010	57.76	57.84	57.17	57.45	861,721	+0.10(+0.17%)
Jan 22, 2010	58.55	58.61	57.26	57.35	1,287,669	-1.25(-2.13%)
Jan 21, 2010	59.45	59.69	58.47	58.60	1,431,979	-0.75(-1.26%)
Jan 20, 2010	59.33	59.46	58.79	59.35	1,005,652	-0.43(-0.72%)
Jan 19, 2010	59.18	59.84	59.16	59.78	528,245	+0.71(+1.20%)
Jan 15, 2010	59.82	59.07	59.07	59.07	772,365	-0.80(-1.33%)
Jan 14, 2010	59.56	59.95	59.51	59.87	588,536	+0.18(+0.29%)
Jan 13, 2010	59.20	59.77	58.81	59.69	633,350	+0.74(+1.26%)
Jan 12, 2010	59.36	59.41	58.70	58.95	601,646	-0.75(-1.25%)
Jan 11, 2010	60.05	60.08	59.51	59.70	558,506	-0.11(-0.19%)
Jan 08, 2010	59.29	59.81	59.18	59.81	634,009	+0.37(+0.63%)
Jan 07, 2010	59.08	59.47	58.75	59.44	631,850	+0.29(+0.50%)
Jan 06, 2010	58.86	59.21	58.82	59.14	632,736	+0.31(+0.53%)
Jan 05, 2010	58.51	58.84	58.27	58.83	888,399	+0.18(+0.30%)

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.