Indicators

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

59.45 +0.43 (+0.73%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.43	46.68	46.20	46.50	121,980	-0.04(-0.09%)
Jan 29, 2004	46.92	46.92	46.10	46.55	316,947	-0.26(-0.55%)
Jan 28, 2004	47.72	47.72	46.63	46.80	131,072	-0.60(-1.26%)
Jan 27, 2004	47.75	47.77	47.40	47.40	188,148	-0.43(-0.90%)
Jan 26, 2004	47.38	47.83	47.23	47.83	161,125	+0.35(+0.74%)
Jan 23, 2004	47.53	47.81	47.35	47.48	98,493	-0.01(-0.03%)
Jan 22, 2004	47.75	47.81	47.33	47.49	211,887	-0.04(-0.09%)
Jan 21, 2004	47.22	47.71	47.18	47.54	248,002	-0.02(-0.03%)
Jan 20, 2004	47.20	47.55	47.06	47.55	226,787	+0.42(+0.90%)
Jan 16, 2004	46.88	47.13	46.79	47.13	304,825	+0.27(+0.57%)
Jan 15, 2004	46.72	47.52	46.29	46.86	203,301	+0.14(+0.30%)
Jan 14, 2004	46.49	46.72	46.29	46.72	144,204	+0.36(+0.79%)
Jan 13, 2004	46.62	46.62	46.06	46.36	160,620	-0.32(-0.70%)
Jan 12, 2004	46.53	46.68	46.32	46.68	192,441	+0.32(+0.68%)
Jan 09, 2004	46.17	46.71	46.09	46.37	154,559	-0.01(-0.03%)
Jan 08, 2004	46.32	46.41	46.09	46.38	354,577	+0.01(+0.03%)
Jan 07, 2004	46.13	46.37	45.87	46.37	322,251	+0.22(+0.48%)
Jan 06, 2004	46.06	46.19	45.86	46.15	281,843	+0.09(+0.19%)
Jan 05, 2004	45.92	46.06	45.65	46.06	345,990	+0.38(+0.83%)

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.