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 29, 2016	112.76	115.93	112.73	115.87	3,965,366	+3.59(+3.19%)
Jan 28, 2016	113.18	113.40	111.58	112.28	2,838,619	+0.07(+0.06%)
Jan 27, 2016	112.88	114.09	111.62	112.22	2,300,220	-1.12(-0.99%)
Jan 26, 2016	111.34	113.39	111.32	113.33	1,855,845	+2.44(+2.20%)
Jan 25, 2016	112.57	112.76	110.71	110.89	2,571,136	-2.28(-2.02%)
Jan 22, 2016	112.10	113.31	112.00	113.17	2,090,132	+2.73(+2.47%)
Jan 21, 2016	110.54	112.17	109.74	110.44	2,525,636	+0.19(+0.17%)
Jan 20, 2016	109.42	111.42	106.70	110.26	4,366,516	-0.78(-0.70%)
Jan 19, 2016	112.63	112.73	110.10	111.03	2,154,643	-0.62(-0.55%)
Jan 15, 2016	110.50	111.65	111.65	111.65	3,302,472	-1.61(-1.42%)
Jan 14, 2016	112.38	113.98	110.99	113.26	2,453,785	+1.31(+1.17%)
Jan 13, 2016	115.43	115.69	111.54	111.95	3,558,157	-3.05(-2.65%)
Jan 12, 2016	115.52	115.83	113.40	115.00	1,852,708	+0.44(+0.38%)
Jan 11, 2016	115.33	115.70	113.48	114.56	3,076,771	-0.38(-0.33%)
Jan 08, 2016	117.03	117.30	114.79	114.94	2,574,812	-1.51(-1.29%)
Jan 07, 2016	117.55	118.38	116.38	116.44	2,087,552	-3.09(-2.59%)
Jan 06, 2016	119.63	120.39	118.88	119.54	1,161,277	-1.70(-1.40%)
Jan 05, 2016	121.36	121.62	120.62	121.24	2,056,957	+0.10(+0.08%)

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.