Indicators

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

59.52 +0.50 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	254.32	259.51	253.98	259.44	1,425,141	+6.01(+2.37%)
Jan 30, 2023	254.16	256.82	253.26	253.43	868,657	-2.78(-1.08%)
Jan 27, 2023	254.18	257.11	254.18	256.21	814,038	+0.98(+0.38%)
Jan 26, 2023	254.81	255.51	252.43	255.23	969,026	+2.17(+0.86%)
Jan 25, 2023	250.60	253.22	249.33	253.06	800,813	+0.68(+0.27%)
Jan 24, 2023	252.25	253.67	251.14	252.38	751,191	-0.87(-0.35%)
Jan 23, 2023	250.69	254.11	250.13	253.25	991,338	+3.13(+1.25%)
Jan 20, 2023	246.92	250.21	245.41	250.12	766,591	+4.02(+1.64%)
Jan 19, 2023	247.08	247.57	244.92	246.10	681,204	-2.50(-1.01%)
Jan 18, 2023	252.69	254.41	248.58	248.60	1,061,752	-3.24(-1.29%)
Jan 17, 2023	252.44	253.55	251.50	251.84	896,735	-0.61(-0.24%)
Jan 13, 2023	249.46	252.65	249.14	252.45	653,755	+1.27(+0.50%)
Jan 12, 2023	249.90	251.67	247.92	251.18	1,274,214	+2.34(+0.94%)
Jan 11, 2023	247.02	248.96	246.72	248.85	756,904	+3.00(+1.22%)
Jan 10, 2023	243.18	245.86	242.21	245.84	705,094	+2.34(+0.96%)
Jan 09, 2023	244.86	246.23	243.26	243.51	1,089,673	+0.05(+0.02%)
Jan 06, 2023	239.63	243.89	238.86	243.46	1,242,794	+5.97(+2.51%)
Jan 05, 2023	238.42	238.56	236.09	237.49	912,509	-2.38(-0.99%)
Jan 04, 2023	237.91	241.08	237.75	239.87	1,381,758	+3.55(+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.