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 (%)
Nov 30, 2020	208.78	209.31	205.47	205.80	874,435	-3.39(-1.62%)
Nov 27, 2020	209.14	209.72	208.54	209.19	478,599	+0.23(+0.11%)
Nov 25, 2020	209.90	209.90	207.80	208.96	1,169,828	-1.38(-0.66%)
Nov 24, 2020	209.24	211.03	208.51	210.34	1,210,315	+3.39(+1.64%)
Nov 23, 2020	205.31	207.87	205.02	206.95	791,838	+3.17(+1.55%)
Nov 20, 2020	203.45	204.30	202.66	203.78	749,725	-0.07(-0.03%)
Nov 19, 2020	202.01	204.01	200.93	203.85	882,352	+1.79(+0.88%)
Nov 18, 2020	205.53	205.78	202.03	202.06	1,352,896	-2.95(-1.44%)
Nov 17, 2020	202.77	205.59	201.28	205.01	985,353	+0.51(+0.25%)
Nov 16, 2020	203.62	204.53	202.09	204.50	1,152,141	+4.02(+2.01%)
Nov 13, 2020	197.79	200.83	197.78	200.48	869,559	+4.28(+2.18%)
Nov 12, 2020	198.68	198.68	194.84	196.20	1,474,823	-3.55(-1.78%)
Nov 11, 2020	200.76	200.84	198.36	199.74	799,756	-0.22(-0.11%)
Nov 10, 2020	198.37	200.61	197.08	199.96	1,397,547	+2.35(+1.19%)
Nov 09, 2020	204.22	206.07	197.43	197.62	2,103,853	+5.42(+2.82%)
Nov 06, 2020	193.48	193.95	191.79	192.20	1,090,079	-0.99(-0.51%)
Nov 05, 2020	190.15	193.65	190.08	193.19	1,403,833	+5.37(+2.86%)
Nov 04, 2020	185.78	190.31	185.28	187.81	1,169,224	+0.10(+0.06%)
Nov 03, 2020	185.87	188.50	185.51	187.71	1,230,151	+4.08(+2.22%)

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.