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 (%)
Jul 29, 2016	137.21	138.16	136.74	137.73	1,629,324	+0.40(+0.29%)
Jul 28, 2016	136.60	137.56	136.44	137.33	826,111	+0.55(+0.40%)
Jul 27, 2016	137.40	137.69	136.36	136.78	1,374,279	-0.58(-0.42%)
Jul 26, 2016	136.72	137.45	136.56	137.36	885,300	+0.66(+0.49%)
Jul 25, 2016	136.92	137.15	136.42	136.69	1,172,133	-0.42(-0.30%)
Jul 22, 2016	136.34	137.27	136.06	137.11	975,814	+0.89(+0.65%)
Jul 21, 2016	136.77	137.21	135.96	136.22	1,172,140	-0.72(-0.52%)
Jul 20, 2016	136.54	137.15	135.98	136.94	817,224	+0.73(+0.53%)
Jul 19, 2016	136.22	136.45	135.77	136.22	877,803	-0.25(-0.18%)
Jul 18, 2016	136.25	136.78	136.02	136.46	1,358,858	+0.09(+0.06%)
Jul 15, 2016	136.90	136.96	136.07	136.38	1,705,693	+0.00(+0.00%)
Jul 14, 2016	137.08	137.16	136.33	136.38	1,208,466	+0.32(+0.23%)
Jul 13, 2016	136.89	136.94	135.74	136.06	1,642,997	-0.36(-0.27%)
Jul 12, 2016	135.85	136.79	135.72	136.42	3,737,286	+1.33(+0.98%)
Jul 11, 2016	134.86	135.37	134.61	135.09	1,605,594	+0.84(+0.63%)
Jul 08, 2016	133.11	134.43	131.85	134.25	1,117,488	+2.40(+1.82%)
Jul 07, 2016	131.91	132.71	131.27	131.85	881,782	+0.33(+0.25%)
Jul 06, 2016	130.39	131.65	130.01	131.52	2,267,971	+0.61(+0.47%)
Jul 05, 2016	132.00	132.12	130.14	130.91	1,869,431	-1.61(-1.22%)

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.