Indicators

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

58.89 +0.78 (+1.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	58.82	58.86	58.33	58.73	1,202,575	-0.06(-0.09%)
Feb 25, 2010	57.88	58.79	57.67	58.78	1,001,575	+0.12(+0.21%)
Feb 24, 2010	58.27	58.74	58.19	58.66	824,794	+0.62(+1.06%)
Feb 23, 2010	58.79	58.86	58.04	58.04	1,118,448	-0.85(-1.45%)
Feb 22, 2010	59.10	59.17	58.73	58.90	780,404	+0.06(+0.09%)
Feb 19, 2010	58.56	59.00	58.39	58.84	1,097,347	+0.14(+0.23%)
Feb 18, 2010	58.26	58.70	58.19	58.70	712,095	+0.43(+0.74%)
Feb 17, 2010	58.07	58.31	57.89	58.27	791,855	+0.39(+0.67%)
Feb 16, 2010	57.53	57.89	57.14	57.88	1,056,071	+1.05(+1.85%)
Feb 12, 2010	55.93	56.83	56.83	56.83	1,115,680	+0.36(+0.63%)
Feb 11, 2010	55.68	56.54	55.33	56.47	904,054	+0.75(+1.34%)
Feb 10, 2010	55.62	56.07	55.12	55.73	1,077,659	+0.02(+0.03%)
Feb 09, 2010	55.77	56.14	55.19	55.71	1,484,091	+0.65(+1.19%)
Feb 08, 2010	55.41	55.80	54.91	55.06	704,878	-0.45(-0.80%)
Feb 05, 2010	55.32	55.53	54.21	55.50	1,498,137	+0.14(+0.24%)
Feb 04, 2010	56.73	56.74	55.33	55.37	1,345,618	-2.05(-3.57%)
Feb 03, 2010	57.26	57.53	56.93	57.41	2,951,462	-0.06(-0.11%)
Feb 02, 2010	56.82	57.61	56.57	57.48	966,814	+1.51(+2.70%)

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.