Indicators

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

58.94 -0.83 (-1.39%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	111.81	111.81	111.14	111.25	1,027,204	-0.36(-0.32%)
Nov 27, 2013	111.50	111.64	111.15	111.61	944,596	+0.23(+0.21%)
Nov 26, 2013	111.30	111.59	110.99	111.38	707,967	+0.04(+0.04%)
Nov 25, 2013	111.73	111.73	111.04	111.33	925,557	-0.16(-0.15%)
Nov 22, 2013	111.25	111.57	110.98	111.50	753,390	+0.20(+0.18%)
Nov 21, 2013	110.28	111.32	110.28	111.29	787,990	+1.37(+1.25%)
Nov 20, 2013	110.44	110.80	109.53	109.92	1,019,154	-0.24(-0.22%)
Nov 19, 2013	110.80	111.04	109.87	110.16	966,785	-0.78(-0.71%)
Nov 18, 2013	112.03	112.07	110.70	110.94	987,171	-0.78(-0.69%)
Nov 15, 2013	111.44	111.76	111.22	111.72	681,058	+0.37(+0.33%)
Nov 14, 2013	110.92	111.46	110.65	111.35	734,859	+0.38(+0.35%)
Nov 13, 2013	109.19	110.97	109.10	110.97	827,110	+1.16(+1.06%)
Nov 12, 2013	109.75	109.84	109.22	109.81	647,056	-0.09(-0.09%)
Nov 11, 2013	109.48	110.05	109.26	109.90	501,459	+0.31(+0.28%)
Nov 08, 2013	107.97	109.59	107.91	109.59	1,359,443	+1.69(+1.57%)
Nov 07, 2013	110.24	110.34	107.91	107.91	1,224,273	-2.00(-1.82%)
Nov 06, 2013	110.46	110.67	109.63	109.90	732,990	-0.04(-0.04%)
Nov 05, 2013	110.24	110.43	109.60	109.94	902,672	-0.68(-0.62%)
Nov 04, 2013	110.21	110.74	109.88	110.63	986,316	+0.72(+0.65%)

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.