Indicators

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

59.15 -0.37 (-0.62%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	130.96	131.25	130.57	130.58	873,563	-0.59(-0.45%)
Feb 26, 2015	131.35	131.46	130.71	131.17	794,662	-0.24(-0.18%)
Feb 25, 2015	131.41	131.78	131.12	131.41	822,250	-0.16(-0.12%)
Feb 24, 2015	131.33	131.65	130.97	131.57	1,066,783	+0.16(+0.12%)
Feb 23, 2015	131.19	131.41	130.63	131.41	920,650	+0.03(+0.02%)
Feb 20, 2015	130.27	131.45	129.63	131.38	1,430,410	+0.95(+0.73%)
Feb 19, 2015	130.23	130.75	130.04	130.44	775,807	-0.22(-0.17%)
Feb 18, 2015	129.91	130.66	129.77	130.66	5,180,836	+0.42(+0.32%)
Feb 17, 2015	130.14	130.45	129.62	130.24	855,465	+0.08(+0.06%)
Feb 13, 2015	129.48	130.16	130.16	130.16	1,594,401	+0.75(+0.58%)
Feb 12, 2015	128.86	129.56	128.56	129.41	1,230,942	+1.17(+0.91%)
Feb 11, 2015	128.06	128.55	127.56	128.23	939,488	-0.05(-0.04%)
Feb 10, 2015	127.97	128.39	126.89	128.29	804,299	+1.02(+0.80%)
Feb 09, 2015	127.46	128.03	127.04	127.26	1,647,816	-0.62(-0.48%)
Feb 06, 2015	128.50	128.69	127.44	127.88	932,996	-0.47(-0.37%)
Feb 05, 2015	127.54	128.42	127.26	128.35	1,162,635	+1.30(+1.02%)
Feb 04, 2015	127.02	127.70	126.81	127.05	1,630,476	-0.55(-0.43%)
Feb 03, 2015	125.92	127.64	125.78	127.59	1,542,021	+2.26(+1.80%)

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.