Indicators

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

58.89 +0.78 (+1.34%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.14	36.36	34.95	35.59	0	-0.24(-0.66%)
Feb 26, 2009	36.83	36.95	35.61	35.82	2,071,844	-0.58(-1.58%)
Feb 25, 2009	36.63	37.16	35.76	36.40	5,586,548	-0.39(-1.07%)
Feb 24, 2009	35.63	37.04	35.42	36.79	3,445,328	+1.47(+4.16%)
Feb 23, 2009	37.11	37.14	35.33	35.33	1,746,416	-1.52(-4.12%)
Feb 20, 2009	36.39	37.23	35.82	36.84	2,233,884	-0.28(-0.77%)
Feb 19, 2009	38.12	38.34	37.04	37.13	1,953,698	-0.58(-1.53%)
Feb 18, 2009	38.41	38.48	37.34	37.70	2,525,485	-0.42(-1.10%)
Feb 17, 2009	38.33	38.77	38.01	38.12	1,820,301	-1.66(-4.17%)
Feb 13, 2009	40.20	40.61	39.68	39.78	1,918,862	-0.44(-1.10%)
Feb 12, 2009	39.23	40.22	38.80	40.22	2,391,587	+0.29(+0.73%)
Feb 11, 2009	40.03	40.41	39.29	39.93	2,320,494	-0.01(-0.02%)
Feb 10, 2009	41.41	41.90	39.65	39.94	2,622,288	-1.72(-4.13%)
Feb 09, 2009	41.75	42.11	41.29	41.66	2,169,665	-0.15(-0.36%)
Feb 06, 2009	40.25	41.91	40.20	41.81	3,414,019	+1.63(+4.07%)
Feb 05, 2009	39.29	40.62	39.04	40.17	1,946,966	+0.54(+1.37%)
Feb 04, 2009	39.78	40.51	39.38	39.63	2,409,096	-0.10(-0.26%)
Feb 03, 2009	39.58	39.97	39.00	39.73	2,142,986	+0.35(+0.88%)

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.