Indicators

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

58.41 -0.48 (-0.82%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	149.54	150.60	148.91	150.28	3,732,318	+0.43(+0.29%)
Jan 30, 2017	150.18	150.24	148.40	149.85	1,836,091	-1.18(-0.78%)
Jan 27, 2017	152.01	152.28	150.69	151.03	1,214,290	-0.76(-0.50%)
Jan 26, 2017	152.44	152.77	151.53	151.79	2,460,127	-0.51(-0.33%)
Jan 25, 2017	151.81	152.41	151.67	152.30	1,703,462	+1.28(+0.85%)
Jan 24, 2017	149.49	151.45	149.45	151.02	1,577,909	+2.22(+1.50%)
Jan 23, 2017	148.99	149.33	148.03	148.80	2,402,613	-0.36(-0.24%)
Jan 20, 2017	149.01	149.57	148.67	149.16	1,142,886	+0.72(+0.49%)
Jan 19, 2017	149.72	150.04	147.90	148.43	1,409,995	-1.07(-0.72%)
Jan 18, 2017	149.02	149.58	148.45	149.50	1,811,841	+0.66(+0.44%)
Jan 17, 2017	149.76	150.00	148.62	148.84	1,342,118	-1.39(-0.93%)
Jan 13, 2017		150.24	150.24	150.24	0	+0.86(+0.57%)
Jan 12, 2017	149.96	149.96	147.78	149.38	1,882,567	-0.81(-0.54%)
Jan 11, 2017	149.83	150.25	149.16	150.19	2,319,670	+0.56(+0.38%)
Jan 10, 2017	148.99	150.17	148.70	149.63	1,592,694	+1.00(+0.67%)
Jan 09, 2017	149.54	149.57	148.43	148.63	1,627,335	-0.99(-0.66%)
Jan 06, 2017	149.97	150.39	149.38	149.62	1,600,157	-0.15(-0.10%)
Jan 05, 2017	150.55	150.87	149.21	149.77	1,901,581	-1.17(-0.78%)
Jan 04, 2017	149.03	151.09	149.03	150.94	2,667,733	+2.39(+1.61%)

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.