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 (%)
Dec 31, 2007	67.88	68.04	67.25	67.27	556,291	-0.76(-1.12%)
Dec 28, 2007	68.62	68.62	67.81	68.03	392,540	-0.01(-0.01%)
Dec 27, 2007	68.91	68.97	68.01	68.03	433,266	-1.29(-1.86%)
Dec 26, 2007	69.28	69.48	68.99	69.33	758,355	-0.08(-0.11%)
Dec 24, 2007	69.03	69.52	68.88	69.40	261,611	+0.47(+0.68%)
Dec 21, 2007	68.75	68.94	68.26	68.94	665,006	+0.93(+1.36%)
Dec 20, 2007	67.31	68.01	66.65	68.01	420,069	+1.01(+1.50%)
Dec 19, 2007	66.78	67.29	66.54	67.01	338,454	+0.13(+0.20%)
Dec 18, 2007	66.93	67.16	65.96	66.87	364,347	+0.41(+0.62%)
Dec 17, 2007	67.54	67.54	66.44	66.46	270,817	-1.05(-1.55%)
Dec 14, 2007	67.97	68.52	67.50	67.50	412,691	-1.20(-1.75%)
Dec 13, 2007	68.43	68.71	67.88	68.71	545,377	-0.14(-0.21%)
Dec 12, 2007	71.12	71.12	68.08	68.85	441,958	+0.56(+0.82%)
Dec 11, 2007	70.59	70.88	68.29	68.29	443,601	-2.23(-3.17%)
Dec 10, 2007	70.06	70.67	70.04	70.52	338,036	+0.57(+0.82%)
Dec 07, 2007	69.99	70.16	69.75	69.95	228,240	+0.20(+0.28%)
Dec 06, 2007	68.62	69.91	68.36	69.75	340,789	+1.32(+1.93%)
Dec 05, 2007	68.33	68.68	67.96	68.43	352,178	+0.89(+1.31%)
Dec 04, 2007	67.06	67.79	67.01	67.54	541,737	-0.16(-0.23%)

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.