Indicators

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

59.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	168.11	171.52	165.86	170.03	7,371,564	-3.37(-1.95%)
Feb 27, 2020	176.36	179.92	173.07	173.41	3,340,820	-6.70(-3.72%)
Feb 26, 2020	183.59	185.00	179.88	180.11	2,132,764	-2.70(-1.48%)
Feb 25, 2020	189.95	190.22	182.59	182.80	2,187,679	-6.54(-3.45%)
Feb 24, 2020	189.34	190.63	188.49	189.34	1,270,900	-5.88(-3.01%)
Feb 21, 2020	196.47	196.53	194.70	195.22	1,828,777	-2.11(-1.07%)
Feb 20, 2020	196.25	197.59	195.02	197.33	874,557	+0.80(+0.41%)
Feb 19, 2020	196.33	197.32	196.11	196.53	650,119	+0.84(+0.43%)
Feb 18, 2020	195.83	196.26	194.58	195.69	819,672	-0.68(-0.34%)
Feb 14, 2020	196.57	196.80	195.60	196.36	853,828	-0.07(-0.04%)
Feb 13, 2020	194.90	196.72	194.44	196.44	1,203,586	+0.70(+0.36%)
Feb 12, 2020	195.43	195.84	194.87	195.74	1,717,491	+1.26(+0.65%)
Feb 11, 2020	193.79	195.21	193.62	194.47	750,160	+1.52(+0.79%)
Feb 10, 2020	191.57	192.98	191.50	192.95	615,045	+1.04(+0.54%)
Feb 07, 2020	193.18	193.38	191.59	191.91	992,664	-1.79(-0.92%)
Feb 06, 2020	195.26	195.41	193.68	193.70	631,518	-0.95(-0.49%)
Feb 05, 2020	194.28	194.89	193.62	194.65	979,964	+2.17(+1.13%)
Feb 04, 2020	192.23	193.24	191.95	192.47	1,712,711	+2.55(+1.34%)

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.