Indicators

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

59.77 -0.50 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	83.20	83.23	82.36	82.43	1,030,469	-0.78(-0.93%)
Apr 27, 2012	83.13	83.39	82.41	83.20	966,471	+0.38(+0.45%)
Apr 26, 2012	81.95	83.03	81.87	82.83	701,673	+0.83(+1.01%)
Apr 25, 2012	81.53	82.14	81.43	82.00	983,944	+1.37(+1.70%)
Apr 24, 2012	80.50	80.98	80.23	80.63	660,150	+0.19(+0.24%)
Apr 23, 2012	80.21	80.45	79.54	80.44	928,920	-0.83(-1.02%)
Apr 20, 2012	81.49	81.91	81.23	81.27	683,978	+0.14(+0.17%)
Apr 19, 2012	81.41	82.18	80.61	81.13	1,454,421	-0.26(-0.32%)
Apr 18, 2012	81.26	81.68	81.13	81.38	559,203	-0.29(-0.36%)
Apr 17, 2012	80.96	82.08	80.91	81.68	539,308	+1.29(+1.61%)
Apr 16, 2012	80.79	81.03	79.83	80.38	860,748	+0.05(+0.06%)
Apr 13, 2012	81.04	81.16	80.26	80.33	795,628	-1.02(-1.25%)
Apr 12, 2012	79.92	81.49	79.91	81.35	791,736	+1.43(+1.79%)
Apr 11, 2012	79.75	80.09	79.62	79.92	860,176	+0.92(+1.16%)
Apr 10, 2012	80.70	80.92	78.88	79.00	1,713,531	-1.89(-2.33%)
Apr 09, 2012	80.68	81.06	80.43	80.88	1,799,239	-1.03(-1.25%)
Apr 05, 2012	82.00	82.34	81.77	81.91	751,501	-0.34(-0.42%)
Apr 04, 2012	82.59	82.73	81.83	82.25	1,059,645	-1.13(-1.36%)
Apr 03, 2012	82.98	83.55	82.68	83.39	1,600,378	+0.24(+0.29%)

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.