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 29, 2023	278.67	279.15	276.37	276.41	1,719,311	-2.69(-0.96%)
Dec 28, 2023	278.32	279.68	278.05	279.10	1,192,170	+0.00(+0.00%)
Dec 27, 2023	279.47	279.94	278.26	279.10	1,291,809	+0.05(+0.02%)
Dec 26, 2023	277.50	279.95	277.10	279.05	1,270,629	+2.07(+0.75%)
Dec 22, 2023	277.02	278.52	275.74	276.97	1,233,632	+1.14(+0.41%)
Dec 21, 2023	274.52	276.07	273.28	275.84	1,787,279	+3.68(+1.35%)
Dec 20, 2023	276.30	278.13	272.16	272.16	1,624,265	-4.49(-1.62%)
Dec 19, 2023	274.36	276.79	273.94	276.65	1,332,519	+3.60(+1.32%)
Dec 18, 2023	273.86	274.33	272.51	273.05	2,157,799	+0.41(+0.15%)
Dec 15, 2023	275.23	275.56	271.93	272.64	3,713,270	-2.28(-0.83%)
Dec 14, 2023	272.58	276.05	272.23	274.92	4,083,537	+6.13(+2.28%)
Dec 13, 2023	262.28	268.80	260.96	268.80	2,733,353	+6.71(+2.56%)
Dec 12, 2023	262.29	263.24	261.02	262.08	2,697,743	-0.53(-0.20%)
Dec 11, 2023	261.01	262.88	260.86	262.61	1,276,911	+1.30(+0.50%)
Dec 08, 2023	259.90	262.36	259.68	261.31	901,969	+1.16(+0.45%)
Dec 07, 2023	259.28	260.15	258.26	260.15	1,086,909	+1.45(+0.56%)
Dec 06, 2023	260.73	262.88	258.49	258.70	1,451,157	-0.45(-0.17%)
Dec 05, 2023	261.38	261.57	258.68	259.14	1,556,321	-3.45(-1.31%)
Dec 04, 2023	259.80	262.82	259.45	262.59	2,420,605	+2.19(+0.84%)

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.