Indicators

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

59.05 +0.65 (+1.11%)

Official Closing Price Updated: 6:30 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	61.50	61.98	61.31	61.63	888,589	+0.13(+0.21%)
Jan 30, 2006	61.53	61.78	61.47	61.50	259,998	-0.02(-0.04%)
Jan 27, 2006	61.20	61.83	61.19	61.52	377,053	+0.47(+0.77%)
Jan 26, 2006	60.84	61.24	60.58	61.06	473,779	+0.53(+0.88%)
Jan 25, 2006	60.96	61.08	60.20	60.53	405,718	-0.21(-0.34%)
Jan 24, 2006	60.42	60.88	60.40	60.73	449,030	+0.48(+0.79%)
Jan 23, 2006	60.21	60.41	60.00	60.26	1,535,491	+0.20(+0.33%)
Jan 20, 2006	61.11	61.11	60.00	60.06	300,026	-0.93(-1.53%)
Jan 19, 2006	60.57	61.14	60.43	60.99	652,962	+0.60(+1.00%)
Jan 18, 2006	60.03	60.54	59.95	60.39	335,257	-0.08(-0.13%)
Jan 17, 2006	60.41	60.54	60.12	60.47	425,669	-0.22(-0.37%)
Jan 13, 2006	60.82	60.87	60.57	60.69	256,841	-0.05(-0.08%)
Jan 12, 2006	61.14	61.18	60.65	60.74	1,264,128	-0.42(-0.69%)
Jan 11, 2006	61.07	61.20	60.87	61.16	366,573	+0.12(+0.19%)
Jan 10, 2006	60.62	61.07	60.51	61.04	355,461	+0.29(+0.47%)
Jan 09, 2006	60.53	60.99	60.46	60.76	616,974	+0.31(+0.51%)
Jan 06, 2006	60.12	60.45	59.81	60.45	976,350	+0.64(+1.07%)
Jan 05, 2006	59.75	59.83	59.46	59.81	629,349	+0.09(+0.15%)
Jan 04, 2006	59.43	59.74	59.24	59.72	569,495	+0.37(+0.63%)

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.