Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.89 +0.78 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 260.93 262.03 260.54 260.54 753,640 -0.06(-0.02%)
Aug 30, 2023 259.72 261.48 259.50 260.60 677,477 +0.66(+0.25%)
Aug 29, 2023 256.32 259.95 255.52 259.94 1,180,422 +3.59(+1.40%)
Aug 28, 2023 255.21 257.72 255.20 256.35 1,177,500 +2.39(+0.94%)
Aug 25, 2023 254.17 255.25 251.49 253.97 1,511,341 +0.77(+0.30%)
Aug 24, 2023 255.07 257.28 253.15 253.20 1,339,923 -2.59(-1.01%)
Aug 23, 2023 252.99 255.91 252.38 255.79 1,130,982 +2.79(+1.10%)
Aug 22, 2023 254.53 255.13 252.54 253.00 1,852,119 -1.12(-0.44%)
Aug 21, 2023 254.26 254.99 252.21 254.12 4,210,287 +0.19(+0.07%)
Aug 18, 2023 251.65 254.53 251.19 253.94 1,348,267 +0.77(+0.30%)
Aug 17, 2023 256.95 257.56 253.14 253.17 1,247,050 -3.18(-1.24%)
Aug 16, 2023 258.53 259.86 256.35 256.35 1,182,831 -2.50(-0.97%)
Aug 15, 2023 260.87 260.87 258.66 258.85 1,256,800 -3.56(-1.36%)
Aug 14, 2023 260.87 262.45 259.82 262.41 1,283,700 +0.47(+0.18%)
Aug 11, 2023 261.05 262.76 260.75 261.94 1,375,943 -0.05(-0.02%)
Aug 10, 2023 263.51 265.39 260.92 261.99 1,545,015 -0.40(-0.15%)
Aug 09, 2023 263.52 263.82 261.56 262.39 1,098,390 -1.27(-0.48%)
Aug 08, 2023 263.02 263.88 260.85 263.67 1,163,175 -2.25(-0.85%)
Aug 07, 2023 264.73 266.21 264.01 265.91 1,217,264 +2.00(+0.76%)
Aug 04, 2023 264.64 266.64 263.47 263.91 1,274,176 +0.03(+0.01%)
Aug 03, 2023 263.50 264.96 262.22 263.88 1,659,138 -0.95(-0.36%)
Aug 02, 2023 264.95 266.10 263.84 264.83 1,816,179 -3.04(-1.13%)
Aug 01, 2023 267.05 268.24 266.14 267.86 1,666,992 -0.66(-0.25%)
Jul 31, 2023 268.12 269.07 267.29 268.52 2,521,488 +1.15(+0.43%)
Jul 28, 2023 267.31 268.18 266.11 267.37 2,936,095 +2.23(+0.84%)
Jul 27, 2023 269.84 269.84 264.46 265.14 4,333,565 -3.27(-1.22%)
Jul 26, 2023 266.59 269.12 266.48 268.42 4,250,935 +1.52(+0.57%)
Jul 25, 2023 265.82 268.24 265.68 266.90 2,163,426 +0.46(+0.17%)
Jul 24, 2023 266.13 267.97 265.61 266.44 1,273,064 +0.32(+0.12%)
Jul 21, 2023 268.10 268.17 265.84 266.12 2,026,765 -0.64(-0.24%)
Jul 20, 2023 268.44 268.52 265.73 266.76 6,845,957 -1.35(-0.50%)
Jul 19, 2023 268.03 268.82 266.86 268.11 1,804,463 +0.91(+0.34%)
Jul 18, 2023 264.59 267.48 264.44 267.20 1,528,561 +2.55(+0.96%)
Jul 17, 2023 262.39 265.28 262.06 264.65 1,208,330 +1.62(+0.61%)
Jul 14, 2023 265.40 265.40 261.83 263.03 997,290 -2.39(-0.90%)
Jul 13, 2023 264.85 265.77 263.89 265.42 1,098,558 +1.44(+0.55%)
Jul 12, 2023 265.35 265.61 263.56 263.98 1,246,578 +1.89(+0.72%)
Jul 11, 2023 259.87 262.43 259.52 262.09 1,004,842 +2.85(+1.10%)
Jul 10, 2023 255.55 259.30 255.38 259.24 835,926 +3.28(+1.28%)
Jul 07, 2023 253.72 258.16 253.72 255.96 1,320,066 +2.38(+0.94%)
Jul 06, 2023 253.86 254.14 251.19 253.57 1,160,538 -2.79(-1.09%)
Jul 05, 2023 257.72 257.76 255.90 256.36 1,536,416 -2.14(-0.83%)
Jul 03, 2023 257.47 259.28 257.30 258.50 972,520 +0.74(+0.29%)
Jun 30, 2023 257.91 258.83 256.65 257.76 1,273,776 +1.56(+0.61%)
Jun 29, 2023 253.29 256.24 252.78 256.20 898,934 +3.08(+1.22%)
Jun 28, 2023 252.54 253.14 251.22 253.13 1,038,901 +0.09(+0.04%)
Jun 27, 2023 249.46 253.43 248.92 253.04 1,045,477 +3.99(+1.60%)
Jun 26, 2023 247.39 250.32 247.27 249.05 971,789 +1.99(+0.81%)
Jun 23, 2023 247.03 248.89 246.81 247.06 1,245,425 -2.88(-1.15%)
Jun 22, 2023 250.77 250.77 248.64 249.93 1,140,919 -1.38(-0.55%)
Jun 21, 2023 250.62 252.39 249.90 251.31 1,419,925 -0.28(-0.11%)
Jun 20, 2023 252.08 252.20 250.32 251.59 1,276,116 -1.84(-0.73%)
Jun 16, 2023 255.31 255.81 252.52 253.43 2,528,482 -1.08(-0.43%)
Jun 15, 2023 251.27 254.71 251.13 254.52 1,264,506 +2.47(+0.98%)
Jun 14, 2023 254.09 255.70 250.42 252.04 1,305,157 -1.56(-0.61%)
Jun 13, 2023 252.06 254.54 251.53 253.60 852,037 +2.67(+1.06%)
Jun 12, 2023 249.67 251.42 248.72 250.93 901,821 +1.37(+0.55%)
Jun 09, 2023 251.32 251.50 248.89 249.56 1,276,748 -1.53(-0.61%)
Jun 08, 2023 251.80 252.44 249.59 251.09 929,958 -1.04(-0.41%)
Jun 07, 2023 249.54 252.61 249.01 252.13 1,940,939 +3.82(+1.54%)
Jun 06, 2023 242.75 248.82 242.75 248.31 1,108,899 +4.98(+2.05%)
Jun 05, 2023 244.54 245.11 242.01 243.33 1,378,434 -2.65(-1.08%)
Jun 02, 2023 241.08 246.06 241.08 245.98 1,212,904 +8.02(+3.37%)
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.