Indicators

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

59.19 -0.34 (-0.56%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	125.10	125.65	124.14	124.26	3,726,316	-1.74(-1.38%)
Jan 29, 2015	125.13	126.11	124.21	126.00	1,147,008	+0.93(+0.74%)
Jan 28, 2015	127.32	127.50	124.78	125.08	1,298,485	-1.48(-1.17%)
Jan 27, 2015	125.88	127.14	125.88	126.56	1,027,479	-0.93(-0.73%)
Jan 26, 2015	126.00	127.49	125.42	127.49	896,434	+1.48(+1.17%)
Jan 23, 2015	126.54	126.77	125.94	126.01	1,379,465	-0.58(-0.46%)
Jan 22, 2015	125.12	126.62	123.99	126.59	1,370,546	+2.27(+1.82%)
Jan 21, 2015	123.19	124.55	122.94	124.33	1,127,190	+0.86(+0.70%)
Jan 20, 2015	124.03	124.43	122.52	123.47	932,455	-0.31(-0.25%)
Jan 16, 2015	121.72	123.96	121.69	123.78	1,210,721	+1.63(+1.34%)
Jan 15, 2015	123.94	124.09	122.00	122.15	926,645	-1.38(-1.12%)
Jan 14, 2015	122.38	123.60	122.05	123.53	2,189,467	-0.44(-0.36%)
Jan 13, 2015	124.76	126.15	122.73	123.97	1,112,010	+0.00(+0.00%)
Jan 12, 2015	124.88	125.09	123.43	123.97	1,031,706	-0.76(-0.61%)
Jan 09, 2015	125.99	125.99	124.34	124.74	1,412,689	-1.07(-0.85%)
Jan 08, 2015	124.81	125.86	124.68	125.80	1,060,944	+1.91(+1.54%)
Jan 07, 2015	123.11	123.89	122.70	123.89	928,180	+1.66(+1.36%)
Jan 06, 2015	123.83	123.89	121.55	122.24	2,605,529	-1.37(-1.11%)
Jan 05, 2015	124.66	125.16	123.29	123.61	1,360,149	-1.88(-1.50%)

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.