Indicators

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

59.33 +1.22 (+2.10%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	183.38	184.96	183.38	184.40	1,191,607	+0.56(+0.30%)
Sep 27, 2018	183.98	184.63	183.48	183.84	1,550,630	+0.14(+0.08%)
Sep 26, 2018	185.55	185.61	183.59	183.70	1,344,722	-1.70(-0.92%)
Sep 25, 2018	185.90	185.90	185.22	185.40	1,109,102	-0.12(-0.06%)
Sep 24, 2018	186.17	186.30	184.61	185.52	1,723,187	-0.66(-0.35%)
Sep 21, 2018	187.06	187.45	186.11	186.18	2,449,580	-0.52(-0.28%)
Sep 20, 2018	186.10	186.84	185.68	186.70	914,586	+1.38(+0.74%)
Sep 19, 2018	185.94	186.82	184.99	185.32	1,154,706	-0.60(-0.32%)
Sep 18, 2018	185.44	186.29	184.87	185.92	1,718,179	+0.79(+0.43%)
Sep 17, 2018	186.88	187.03	185.02	185.13	2,063,083	-1.77(-0.95%)
Sep 14, 2018	186.28	187.26	186.07	186.90	2,088,944	+0.70(+0.38%)
Sep 13, 2018	186.39	186.64	185.68	186.20	1,357,982	+0.41(+0.22%)
Sep 12, 2018	185.56	186.02	184.51	185.79	1,398,313	+0.14(+0.07%)
Sep 11, 2018	185.00	186.07	184.59	185.65	1,767,471	+0.27(+0.15%)
Sep 10, 2018	185.63	186.06	185.11	185.38	753,897	+0.40(+0.22%)
Sep 07, 2018	184.83	185.91	184.35	184.97	1,662,101	-0.39(-0.21%)
Sep 06, 2018	186.20	186.63	184.97	185.37	1,285,478	-0.60(-0.32%)
Sep 05, 2018	185.86	186.19	184.53	185.97	904,362	-0.11(-0.06%)

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.