Indicators

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

58.89 +0.78 (+1.34%)

Official Closing 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 (%)
Jun 28, 2013	98.04	98.64	97.62	97.88	1,378,740	-0.43(-0.44%)
Jun 27, 2013	97.55	98.53	97.50	98.31	890,557	+1.38(+1.43%)
Jun 26, 2013	97.05	97.28	96.40	96.93	984,642	+0.73(+0.76%)
Jun 25, 2013	95.99	96.42	95.12	96.19	974,626	+1.18(+1.24%)
Jun 24, 2013	94.97	95.83	94.07	95.01	1,862,083	-1.02(-1.06%)
Jun 21, 2013	96.52	96.91	95.20	96.03	2,299,464	-0.35(-0.37%)
Jun 20, 2013	97.70	97.92	96.09	96.39	1,318,527	-2.57(-2.60%)
Jun 19, 2013	100.20	100.45	98.95	98.96	686,518	-1.48(-1.47%)
Jun 18, 2013	99.71	100.61	99.67	100.44	1,041,971	+0.84(+0.84%)
Jun 17, 2013	99.81	99.96	99.16	99.60	932,454	+0.57(+0.57%)
Jun 14, 2013	99.35	99.81	98.79	99.04	792,312	-0.36(-0.37%)
Jun 13, 2013	97.54	99.58	97.38	99.40	1,181,543	+1.76(+1.80%)
Jun 12, 2013	99.21	99.33	97.45	97.65	946,643	-0.95(-0.96%)
Jun 11, 2013	98.76	99.50	98.06	98.59	634,401	-1.18(-1.18%)
Jun 10, 2013	100.14	100.14	99.21	99.77	672,826	+0.05(+0.05%)
Jun 07, 2013	99.37	99.81	98.55	99.72	1,167,681	+0.94(+0.95%)
Jun 06, 2013	97.60	98.79	97.38	98.79	963,599	+1.22(+1.25%)
Jun 05, 2013	98.66	98.86	97.55	97.56	988,012	-1.39(-1.41%)
Jun 04, 2013	99.71	100.23	98.42	98.95	953,369	-0.72(-0.72%)

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.