Indicators

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

58.30 -0.59 (-1.00%)

Streaming Delayed Price Updated: 12:48 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	57.12	57.25	56.85	57.06	139,932	+0.04(+0.07%)
Jul 28, 2005	56.82	57.15	56.62	57.02	186,154	+0.29(+0.51%)
Jul 27, 2005	56.60	56.73	56.26	56.73	164,246	+0.27(+0.48%)
Jul 26, 2005	56.54	56.54	56.22	56.46	182,608	+0.00(+0.00%)
Jul 25, 2005	56.67	56.71	56.14	56.46	232,249	-0.04(-0.07%)
Jul 22, 2005	56.22	56.59	56.15	56.50	248,839	+0.32(+0.58%)
Jul 21, 2005	56.70	56.70	55.88	56.18	197,425	-0.46(-0.81%)
Jul 20, 2005	56.23	56.71	56.08	56.63	159,434	+0.28(+0.49%)
Jul 19, 2005	56.07	56.39	55.75	56.36	408,020	+0.47(+0.83%)
Jul 18, 2005	55.87	55.89	55.59	55.89	730,687	-0.02(-0.04%)
Jul 15, 2005	55.85	55.92	55.56	55.92	227,944	+0.19(+0.34%)
Jul 14, 2005	56.30	56.39	55.62	55.73	179,316	-0.32(-0.58%)
Jul 13, 2005	56.22	56.22	55.85	56.05	152,849	-0.09(-0.17%)
Jul 12, 2005	56.07	56.27	55.79	56.15	129,928	+0.01(+0.01%)
Jul 11, 2005	55.71	56.14	55.71	56.14	206,542	+0.62(+1.12%)
Jul 08, 2005	54.99	55.61	54.94	55.51	208,568	+0.51(+0.93%)
Jul 07, 2005	54.45	55.00	54.20	55.00	220,219	+0.35(+0.64%)
Jul 06, 2005	54.97	55.13	54.65	54.65	175,896	-0.45(-0.82%)
Jul 05, 2005	54.49	55.10	54.48	55.10	167,665	+0.53(+0.97%)

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.