Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	125.58	125.60	124.47	124.62	548,157	-0.99(-0.79%)
Nov 26, 2014	125.66	125.61	125.61	125.61	833,345	-0.03(-0.02%)
Nov 25, 2014	125.61	126.06	125.10	125.64	1,002,598	+0.09(+0.07%)
Nov 24, 2014	124.94	125.57	124.85	125.55	1,028,256	+0.85(+0.68%)
Nov 21, 2014	125.71	125.74	124.41	124.71	1,183,412	+0.57(+0.46%)
Nov 20, 2014	123.02	124.19	123.02	124.14	1,123,167	+0.59(+0.48%)
Nov 19, 2014	123.83	123.85	122.86	123.55	1,003,924	-0.49(-0.40%)
Nov 18, 2014	123.50	124.47	123.46	124.04	8,709,416	+0.73(+0.60%)
Nov 17, 2014	123.31	123.64	123.07	123.31	987,839	-0.26(-0.21%)
Nov 14, 2014	123.52	124.03	123.33	123.57	991,543	-0.02(-0.01%)
Nov 13, 2014	124.16	124.43	123.20	123.58	631,766	-0.55(-0.45%)
Nov 12, 2014	123.31	124.22	123.26	124.14	623,726	+0.30(+0.24%)
Nov 11, 2014	123.83	124.00	123.53	123.83	723,714	+0.00(+0.00%)
Nov 10, 2014	123.53	124.09	123.46	123.83	692,016	+0.34(+0.28%)
Nov 07, 2014	123.20	123.62	122.86	123.49	842,172	+0.10(+0.08%)
Nov 06, 2014	122.52	123.39	122.41	123.39	1,182,463	+0.92(+0.75%)
Nov 05, 2014	122.88	122.96	121.97	122.46	926,470	+0.37(+0.30%)
Nov 04, 2014	122.16	122.51	121.58	122.09	955,844	-0.50(-0.41%)

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.