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 (%)
Feb 28, 2005	53.14	53.25	52.60	52.87	193,956	-0.30(-0.57%)
Feb 25, 2005	52.56	53.18	52.52	53.17	132,082	+0.65(+1.24%)
Feb 24, 2005	51.95	52.57	51.77	52.52	212,392	+0.62(+1.20%)
Feb 23, 2005	51.81	52.09	51.78	51.90	188,400	+0.26(+0.51%)
Feb 22, 2005	52.13	52.60	51.57	51.63	324,524	-0.84(-1.61%)
Feb 18, 2005	52.62	52.70	52.38	52.48	177,541	-0.02(-0.04%)
Feb 17, 2005	52.90	53.01	52.50	52.50	199,260	-0.30(-0.56%)
Feb 16, 2005	52.64	52.96	52.49	52.79	177,793	+0.04(+0.08%)
Feb 15, 2005	52.58	52.87	52.47	52.75	183,602	+0.17(+0.32%)
Feb 14, 2005	52.63	52.64	52.39	52.58	165,923	+0.04(+0.08%)
Feb 11, 2005	51.99	52.61	51.74	52.54	161,378	+0.50(+0.97%)
Feb 10, 2005	52.09	52.09	51.72	52.04	246,234	+0.19(+0.37%)
Feb 09, 2005	52.66	52.66	51.78	51.85	170,974	-0.65(-1.24%)
Feb 08, 2005	52.47	52.55	52.32	52.50	185,117	+0.09(+0.18%)
Feb 07, 2005	52.52	52.65	52.18	52.41	299,521	-0.02(-0.04%)
Feb 04, 2005	51.82	52.46	51.82	52.43	122,485	+0.64(+1.24%)
Feb 03, 2005	51.80	51.80	51.49	51.78	166,429	-0.04(-0.07%)
Feb 02, 2005	51.65	51.95	51.60	51.82	259,871	+0.22(+0.43%)

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.