Indicators

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

59.02 -0.75 (-1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	189.22	189.31	187.50	187.62	444,606	-1.99(-1.05%)
Nov 27, 2019	188.91	189.61	188.50	189.61	596,273	+1.34(+0.71%)
Nov 26, 2019	187.73	188.54	187.26	188.27	753,667	+0.67(+0.36%)
Nov 25, 2019	185.98	187.80	185.94	187.60	766,974	+2.28(+1.23%)
Nov 22, 2019	185.39	185.64	184.60	185.32	683,094	+0.49(+0.26%)
Nov 21, 2019	186.31	186.31	184.58	184.84	1,113,503	-1.31(-0.70%)
Nov 20, 2019	186.13	187.07	184.84	186.14	685,452	-0.57(-0.30%)
Nov 19, 2019	186.97	187.20	186.01	186.71	698,531	+0.37(+0.20%)
Nov 18, 2019	186.33	186.46	185.84	186.34	660,213	-0.30(-0.16%)
Nov 15, 2019	186.85	186.92	186.01	186.64	729,934	+0.92(+0.49%)
Nov 14, 2019	185.11	185.99	184.89	185.72	944,576	+0.36(+0.20%)
Nov 13, 2019	184.77	185.69	184.43	185.36	683,871	-0.31(-0.17%)
Nov 12, 2019	186.15	186.76	185.36	185.67	554,549	-0.34(-0.19%)
Nov 11, 2019	185.29	186.43	185.10	186.01	455,678	-0.32(-0.17%)
Nov 08, 2019	185.49	186.35	185.05	186.33	481,263	+0.50(+0.27%)
Nov 07, 2019	186.82	187.40	185.41	185.83	727,514	+0.28(+0.15%)
Nov 06, 2019	186.20	186.20	185.00	185.55	665,598	-0.78(-0.42%)
Nov 05, 2019	186.37	187.38	186.13	186.32	820,242	+0.46(+0.25%)
Nov 04, 2019	185.99	186.23	185.23	185.86	964,354	+0.97(+0.52%)

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.