Indicators

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

58.32 -0.57 (-0.97%)

Streaming Delayed Price Updated: 11:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.39	39.18	38.00	38.43	2,017,105	+0.40(+1.06%)
Mar 30, 2009	38.32	38.39	37.56	38.03	2,028,142	-2.23(-5.55%)
Mar 26, 2009	39.30	40.33	39.01	40.27	3,173,339	+1.50(+3.87%)
Mar 25, 2009	38.64	39.50	37.45	38.76	2,687,521	+0.12(+0.31%)
Mar 24, 2009	38.80	39.33	38.39	38.65	2,038,657	-0.78(-1.98%)
Mar 23, 2009	38.05	39.43	37.98	39.43	2,087,863	+2.76(+7.52%)
Mar 20, 2009	38.05	38.10	36.50	36.67	1,940,035	-1.07(-2.85%)
Mar 19, 2009	38.46	38.56	37.66	37.75	2,402,560	-0.22(-0.58%)
Mar 18, 2009	36.74	38.31	36.25	37.97	3,089,887	+1.08(+2.93%)
Mar 17, 2009	35.60	36.89	35.26	36.89	2,577,232	+1.37(+3.87%)
Mar 16, 2009	36.48	36.68	35.51	35.51	2,358,188	-0.53(-1.47%)
Mar 13, 2009	36.21	36.25	35.48	36.04	0	+0.19(+0.53%)
Mar 12, 2009	34.30	36.05	33.79	35.85	1,966,592	+1.58(+4.61%)
Mar 11, 2009	34.38	34.90	33.91	34.27	1,561,391	+0.19(+0.56%)
Mar 10, 2009	32.74	34.18	32.60	34.08	2,422,397	+2.14(+6.70%)
Mar 09, 2009	31.86	32.83	31.80	31.94	2,311,901	-0.32(-1.00%)
Mar 06, 2009	32.76	33.07	31.43	32.27	0	-0.25(-0.78%)
Mar 05, 2009	33.36	33.71	32.44	32.52	2,004,741	-1.59(-4.65%)
Mar 04, 2009	33.58	34.66	33.37	34.11	2,463,283	+0.77(+2.32%)

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.