Indicators

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

59.52 +0.50 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	255.14	257.00	254.54	254.55	1,231,789	-0.63(-0.25%)
Feb 27, 2023	256.28	257.94	254.50	255.18	1,266,403	+0.57(+0.22%)
Feb 24, 2023	253.03	255.10	251.94	254.61	921,823	-1.58(-0.62%)
Feb 23, 2023	256.51	257.71	253.22	256.19	719,920	+1.10(+0.43%)
Feb 22, 2023	254.99	256.79	254.19	255.09	653,559	+0.42(+0.17%)
Feb 21, 2023	258.23	258.82	254.30	254.67	707,933	-6.36(-2.44%)
Feb 17, 2023	260.44	261.31	258.93	261.03	774,726	-0.30(-0.11%)
Feb 16, 2023	259.96	264.15	259.81	261.33	1,811,456	-2.01(-0.76%)
Feb 15, 2023	259.75	263.34	259.15	263.34	762,100	+1.92(+0.74%)
Feb 14, 2023	259.89	263.05	258.72	261.42	655,338	+0.07(+0.03%)
Feb 13, 2023	258.52	261.36	257.55	261.35	531,371	+3.08(+1.19%)
Feb 10, 2023	256.58	258.50	256.18	258.26	644,185	+0.67(+0.26%)
Feb 09, 2023	262.59	263.61	256.92	257.60	880,834	-3.16(-1.21%)
Feb 08, 2023	262.37	263.33	260.19	260.76	885,231	-3.06(-1.16%)
Feb 07, 2023	261.20	264.49	259.21	263.82	1,380,691	+1.86(+0.71%)
Feb 06, 2023	263.09	264.57	260.93	261.96	1,121,552	-2.87(-1.08%)
Feb 03, 2023	264.52	267.12	263.89	264.83	1,207,166	-1.88(-0.70%)
Feb 02, 2023	265.25	267.91	264.33	266.71	1,117,162	+3.03(+1.15%)

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.