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 (%)
Feb 28, 2018	171.44	171.73	168.75	168.77	1,123,952	-2.07(-1.21%)
Feb 27, 2018	173.37	173.95	170.81	170.84	1,020,409	-2.46(-1.42%)
Feb 26, 2018	172.88	173.42	171.67	173.30	886,709	+0.95(+0.55%)
Feb 23, 2018	171.17	172.36	170.57	172.35	915,547	+2.16(+1.27%)
Feb 22, 2018			169.98	170.19	1,084,772	-0.23(-0.14%)
Feb 21, 2018	171.14	173.15	170.43	170.43	1,021,720	-0.39(-0.23%)
Feb 20, 2018	171.53	172.20	170.33	170.81	938,618	-1.22(-0.71%)
Feb 16, 2018		172.04	172.04	172.04	0	+0.39(+0.23%)
Feb 15, 2018	170.94	171.68	169.30	171.65	1,170,918	+1.74(+1.02%)
Feb 14, 2018	165.75	170.12	165.59	169.91	2,283,143	+3.18(+1.91%)
Feb 13, 2018	165.44	166.97	164.72	166.73	1,379,886	+0.47(+0.28%)
Feb 12, 2018	165.17	167.19	163.90	166.26	2,003,514	+1.53(+0.93%)
Feb 09, 2018	164.46	165.66	159.91	164.73	3,639,763	+1.91(+1.17%)
Feb 08, 2018	168.57	168.64	162.81	162.82	2,844,397	-5.60(-3.33%)
Feb 07, 2018	168.23	169.90	167.32	168.43	2,745,977	-0.05(-0.03%)
Feb 06, 2018	163.75	169.27	162.16	168.48	6,216,193	-0.82(-0.49%)
Feb 05, 2018	171.89	173.01	167.18	169.30	3,141,483	-4.02(-2.32%)
Feb 02, 2018	175.81	175.98	173.18	173.32	1,505,471	-3.55(-2.01%)

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.