Indicators

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

59.05 -0.47 (-0.78%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	78.40	78.46	77.36	77.67	1,171,571	-0.18(-0.23%)
Jan 30, 2012	77.61	78.10	77.04	77.85	1,030,505	-0.40(-0.51%)
Jan 27, 2012	77.49	78.40	77.48	78.25	705,165	+0.44(+0.57%)
Jan 26, 2012	78.83	78.86	77.46	77.81	939,772	-0.52(-0.66%)
Jan 25, 2012	77.47	78.48	77.07	78.33	952,368	+0.76(+0.98%)
Jan 24, 2012	76.82	77.57	76.52	77.57	1,137,106	+0.33(+0.43%)
Jan 23, 2012	77.31	77.86	76.68	77.24	967,139	+0.04(+0.05%)
Jan 20, 2012	77.31	77.34	76.98	77.20	677,394	-0.12(-0.16%)
Jan 19, 2012	77.00	77.47	76.77	77.32	1,184,489	+0.63(+0.82%)
Jan 18, 2012	75.50	76.69	75.27	76.69	1,030,789	+1.27(+1.69%)
Jan 17, 2012	75.93	76.17	75.30	75.42	1,136,613	+0.10(+0.13%)
Jan 13, 2012	75.14	75.36	74.58	75.32	1,128,336	-0.37(-0.48%)
Jan 12, 2012	75.74	75.78	74.89	75.68	1,041,225	+0.17(+0.22%)
Jan 11, 2012	75.13	75.63	75.06	75.52	1,305,641	+0.15(+0.20%)
Jan 10, 2012	75.19	75.50	75.09	75.37	964,043	+1.02(+1.38%)
Jan 09, 2012	74.30	74.51	73.69	74.35	1,471,228	+0.41(+0.55%)
Jan 06, 2012	73.92	74.44	73.41	73.94	1,023,112	-0.06(-0.08%)
Jan 05, 2012	73.10	74.16	72.37	74.00	1,606,233	+0.57(+0.77%)

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.