Skip to main content

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

58.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 58.76 58.82 58.19 58.53 4,102,381 -0.36(-0.61%)
Jun 12, 2024 59.16 59.59 58.71 58.89 7,365,138 +0.78(+1.34%)
Jun 11, 2024 58.01 58.22 57.59 58.11 5,347,647 -0.26(-0.44%)
Jun 10, 2024 57.76 58.47 57.69 58.37 6,921,596 +0.08(+0.14%)
Jun 07, 2024 58.26 58.64 58.11 58.29 6,757,640 -0.42(-0.71%)
Jun 06, 2024 58.74 58.93 58.46 58.71 5,108,142 -0.18(-0.30%)
Jun 05, 2024 58.55 58.92 58.13 58.89 5,240,134 +0.65(+1.11%)
Jun 04, 2024 58.80 58.84 58.19 58.24 8,968,365 -0.79(-1.33%)
Jun 03, 2024 59.90 59.90 58.65 59.03 8,160,468 -0.49(-0.82%)
May 31, 2024 59.02 59.55 58.65 59.52 9,432,083 +0.77(+1.31%)
May 30, 2024 58.48 58.94 58.44 58.75 5,392,548 +0.53(+0.91%)
May 29, 2024 58.38 58.45 58.13 58.22 8,987,962 -0.77(-1.30%)
May 28, 2024 59.55 59.57 58.81 58.99 4,775,164 -0.37(-0.62%)
May 24, 2024 59.18 59.40 59.02 59.36 3,248,223 +0.50(+0.85%)
May 23, 2024 59.80 59.84 58.74 58.86 4,959,862 -0.75(-1.25%)
May 22, 2024 59.95 60.11 59.42 59.61 4,777,048 -0.50(-0.83%)
May 21, 2024 60.01 60.12 59.93 60.10 3,361,982 -0.07(-0.12%)
May 20, 2024 60.15 60.39 60.04 60.17 4,114,722 +0.03(+0.05%)
May 17, 2024 60.07 60.18 59.92 60.14 3,818,701 +0.05(+0.08%)
May 16, 2024 60.52 60.64 60.06 60.09 6,910,894 -0.53(-0.87%)
May 15, 2024 60.60 60.71 60.29 60.62 4,350,809 +0.48(+0.80%)
May 14, 2024 60.24 60.35 59.88 60.14 7,384,505 +0.53(+0.89%)
May 13, 2024 59.98 60.15 59.59 59.62 3,264,708 -0.03(-0.05%)
May 10, 2024 59.88 59.92 59.51 59.65 3,424,891 -0.04(-0.07%)
May 09, 2024 59.17 59.71 59.06 59.68 6,180,951 +0.57(+0.96%)
May 08, 2024 58.95 59.16 58.88 59.12 4,068,525 -0.24(-0.40%)
May 07, 2024 59.27 59.62 59.19 59.36 6,488,454 +0.20(+0.34%)
May 06, 2024 58.93 59.18 58.79 59.16 5,144,009 +0.79(+1.35%)
May 03, 2024 58.59 58.88 58.14 58.37 7,183,686 +0.61(+1.05%)
May 02, 2024 57.56 57.86 56.93 57.76 5,519,461 +0.76(+1.33%)
May 01, 2024 56.95 57.97 56.78 57.00 10,147,363 +0.03(+0.05%)
Apr 30, 2024 57.77 57.83 56.96 56.97 5,089,668 -1.04(-1.79%)
Apr 29, 2024 57.83 58.13 57.76 58.01 4,529,006 +0.35(+0.61%)
Apr 26, 2024 57.57 57.90 57.43 57.66 5,296,158 +0.14(+0.24%)
Apr 25, 2024 57.25 57.64 56.83 57.52 5,633,128 -0.19(-0.33%)
Apr 24, 2024 57.70 57.98 57.35 57.71 5,060,828 +0.02(+0.03%)
Apr 23, 2024 57.12 57.91 57.08 57.69 5,203,577 +0.69(+1.21%)
Apr 22, 2024 56.66 57.35 56.39 57.00 6,639,863 +0.58(+1.03%)
Apr 19, 2024 56.14 56.66 56.11 56.42 7,683,693 +0.15(+0.27%)
Apr 18, 2024 56.55 56.88 56.08 56.27 6,753,946 -0.08(-0.14%)
Apr 17, 2024 57.16 57.19 56.34 56.35 4,955,465 -0.50(-0.88%)
Apr 16, 2024 56.88 57.15 56.46 56.85 7,951,709 -0.25(-0.44%)
Apr 15, 2024 58.12 58.38 56.93 57.10 6,765,233 -0.63(-1.09%)
Apr 12, 2024 58.36 58.50 57.55 57.73 5,349,147 -0.92(-1.56%)
Apr 11, 2024 58.85 58.88 58.26 58.65 6,139,568 +0.03(+0.05%)
Apr 10, 2024 58.73 59.12 58.41 58.62 6,969,336 -1.22(-2.03%)
Apr 09, 2024 59.90 60.08 59.36 59.83 5,156,847 +0.08(+0.13%)
Apr 08, 2024 59.73 59.94 59.57 59.75 4,635,571 +0.26(+0.44%)
Apr 05, 2024 58.98 59.66 58.97 59.50 6,287,845 +0.50(+0.85%)
Apr 04, 2024 60.15 60.26 58.88 59.00 6,796,801 -0.68(-1.14%)
Apr 03, 2024 59.22 59.75 59.22 59.67 6,538,959 +0.27(+0.45%)
Apr 02, 2024 59.74 59.74 59.19 59.41 9,852,238 -0.80(-1.33%)
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.