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 (%)
Oct 31, 2012	81.82	82.26	81.51	82.18	911,761	+0.38(+0.46%)
Oct 26, 2012	82.05	81.80	81.80	81.80	476,378	-0.22(-0.27%)
Oct 25, 2012	82.33	82.57	81.35	82.02	562,332	+0.18(+0.23%)
Oct 24, 2012	82.42	82.56	81.70	81.83	539,873	-0.25(-0.31%)
Oct 23, 2012	81.76	82.32	81.08	82.08	781,305	-0.64(-0.77%)
Oct 19, 2012	83.67	83.74	82.54	82.72	754,767	-1.27(-1.51%)
Oct 18, 2012	83.92	84.21	83.63	83.99	1,294,557	-0.10(-0.12%)
Oct 17, 2012	83.44	84.21	83.31	84.09	684,611	+0.66(+0.79%)
Oct 16, 2012	82.87	83.43	82.78	83.43	358,164	+0.89(+1.08%)
Oct 15, 2012	82.13	82.54	81.58	82.54	633,464	+0.74(+0.90%)
Oct 12, 2012	82.42	82.54	81.66	81.80	353,976	-0.64(-0.77%)
Oct 11, 2012	82.63	82.94	82.34	82.44	381,606	+0.39(+0.47%)
Oct 10, 2012	82.48	82.51	81.87	82.05	428,674	-0.43(-0.52%)
Oct 09, 2012	83.19	83.33	82.31	82.48	465,229	-0.75(-0.90%)
Oct 08, 2012	83.15	83.52	83.02	83.22	294,852	-0.39(-0.46%)
Oct 05, 2012	83.90	84.29	83.38	83.61	567,692	+0.03(+0.04%)
Oct 04, 2012	83.11	83.61	82.74	83.58	893,408	+0.76(+0.91%)
Oct 03, 2012	83.01	83.21	82.40	82.82	845,120	+0.02(+0.02%)
Oct 02, 2012	82.75	82.91	82.41	82.80	1,663,933	+0.31(+0.38%)

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.