Indicators

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

58.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	54.00	54.18	53.46	54.15	787,706	+0.15(+0.28%)
Nov 27, 2009	53.32	54.62	53.21	54.00	262,591	-1.09(-1.98%)
Nov 25, 2009	54.95	55.20	54.72	55.09	485,781	+0.35(+0.63%)
Nov 24, 2009	54.88	54.88	54.28	54.75	721,604	-0.15(-0.27%)
Nov 23, 2009	55.02	55.51	54.70	54.90	760,291	+0.54(+0.99%)
Nov 20, 2009	54.29	54.50	54.00	54.36	760,400	-0.29(-0.53%)
Nov 19, 2009	55.30	55.31	54.29	54.65	3,750,632	-1.15(-2.05%)
Nov 18, 2009	56.06	56.06	55.53	55.80	678,154	-0.23(-0.41%)
Nov 17, 2009	55.84	56.09	55.65	56.02	691,395	-0.01(-0.01%)
Nov 16, 2009	55.57	56.39	55.57	56.03	1,083,500	+0.89(+1.62%)
Nov 13, 2009	54.77	55.35	54.42	55.14	1,255,536	+0.56(+1.03%)
Nov 12, 2009	55.47	55.72	54.53	54.58	670,943	-0.86(-1.55%)
Nov 11, 2009	55.56	55.83	55.05	55.44	599,940	+0.47(+0.85%)
Nov 10, 2009	54.90	55.27	54.63	54.97	631,781	-0.13(-0.23%)
Nov 09, 2009	54.26	55.10	54.23	55.10	540,142	+1.37(+2.56%)
Nov 06, 2009	53.32	54.19	53.17	53.73	1,194,310	-0.19(-0.35%)
Nov 05, 2009	53.10	53.92	52.87	53.92	640,331	+1.31(+2.49%)
Nov 04, 2009	53.27	53.55	52.57	52.60	853,198	-0.23(-0.43%)
Nov 03, 2009	51.91	52.92	51.74	52.83	952,000	+0.59(+1.13%)

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.