Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

57.82 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 57.46 57.72 57.15 57.51 8,810,676 +0.42(+0.73%)
Feb 28, 2024 56.73 57.27 56.69 57.09 5,707,420 -0.04(-0.07%)
Feb 27, 2024 57.06 57.15 56.91 57.13 5,747,766 +0.30(+0.53%)
Feb 26, 2024 56.81 57.15 56.68 56.83 5,933,641 -0.06(-0.11%)
Feb 23, 2024 56.89 57.09 56.67 56.89 5,349,797 +0.03(+0.05%)
Feb 22, 2024 56.36 56.92 56.27 56.86 3,385,569 -223.07(-79.69%)
Feb 21, 2024 278.66 280.20 278.13 279.93 766,233 +0.34(+0.12%)
Feb 20, 2024 279.22 279.82 278.20 279.59 956,707 -1.99(-0.70%)
Feb 16, 2024 283.04 284.39 281.53 281.57 972,722 -2.64(-0.93%)
Feb 15, 2024 281.07 284.48 280.90 284.21 1,081,362 +5.11(+1.83%)
Feb 14, 2024 277.62 279.59 275.92 279.11 1,238,471 +3.89(+1.41%)
Feb 13, 2024 275.28 277.51 273.08 275.22 1,748,009 -6.92(-2.45%)
Feb 12, 2024 279.87 283.08 279.75 282.14 2,238,880 +2.60(+0.93%)
Feb 09, 2024 277.74 279.58 277.07 279.54 1,618,204 +2.15(+0.77%)
Feb 08, 2024 274.80 277.49 274.58 277.39 1,267,477 +2.54(+0.93%)
Feb 07, 2024 274.70 275.91 272.64 274.85 1,388,546 +1.36(+0.50%)
Feb 06, 2024 272.45 273.87 271.61 273.49 1,292,722 +1.35(+0.49%)
Feb 05, 2024 272.80 273.31 269.97 272.15 1,576,994 -3.10(-1.13%)
Feb 02, 2024 273.14 276.45 271.68 275.25 1,986,163 +0.05(+0.02%)
Feb 01, 2024 273.13 275.35 270.14 275.20 1,753,431 +3.59(+1.32%)
Jan 31, 2024 276.06 277.38 271.47 271.61 2,084,693 -5.16(-1.86%)
Jan 30, 2024 276.51 277.55 275.73 276.76 1,088,786 -0.67(-0.24%)
Jan 29, 2024 274.58 277.44 273.83 277.43 1,127,346 +2.62(+0.95%)
Jan 26, 2024 275.36 276.40 274.18 274.81 1,128,066 +0.28(+0.10%)
Jan 25, 2024 275.03 276.05 272.95 274.53 1,116,578 +1.73(+0.63%)
Jan 24, 2024 277.11 277.24 272.66 272.81 1,431,533 -1.77(-0.64%)
Jan 23, 2024 277.25 277.82 273.64 274.57 1,382,433 -1.10(-0.40%)
Jan 22, 2024 274.08 276.34 274.08 275.67 1,932,166 +3.22(+1.18%)
Jan 19, 2024 270.58 272.92 268.61 272.45 1,445,177 +2.55(+0.95%)
Jan 18, 2024 268.78 270.07 267.08 269.89 2,100,090 +2.26(+0.85%)
Jan 17, 2024 266.51 268.58 265.76 267.63 1,516,895 -1.88(-0.70%)
Jan 16, 2024 269.39 270.52 268.06 269.50 2,203,004 -1.83(-0.68%)
Jan 12, 2024 273.80 274.65 270.41 271.34 1,420,596 -0.08(-0.03%)
Jan 11, 2024 271.73 271.90 268.70 271.42 1,786,427 -0.61(-0.22%)
Jan 10, 2024 271.63 272.56 269.98 272.03 1,041,643 +0.63(+0.23%)
Jan 09, 2024 270.62 272.38 269.82 271.40 1,678,014 -1.75(-0.64%)
Jan 08, 2024 269.20 273.19 268.62 273.15 1,173,407 +3.38(+1.25%)
Jan 05, 2024 267.89 271.53 267.24 269.77 1,620,359 +0.98(+0.36%)
Jan 04, 2024 269.01 270.48 268.62 268.80 1,836,882 -0.49(-0.18%)
Jan 03, 2024 272.70 273.02 269.09 269.29 2,059,475 -6.23(-2.26%)
Jan 02, 2024 274.66 277.29 274.11 275.52 1,920,046 -0.89(-0.32%)
Dec 29, 2023 278.67 279.15 276.37 276.41 1,719,311 -2.69(-0.96%)
Dec 28, 2023 278.32 279.68 278.05 279.10 1,192,170 +0.00(+0.00%)
Dec 27, 2023 279.47 279.94 278.26 279.10 1,291,809 +0.05(+0.02%)
Dec 26, 2023 277.50 279.95 277.10 279.05 1,270,629 +2.07(+0.75%)
Dec 22, 2023 277.02 278.52 275.74 276.97 1,233,632 +1.14(+0.41%)
Dec 21, 2023 274.52 276.07 273.28 275.84 1,787,279 +3.68(+1.35%)
Dec 20, 2023 276.30 278.13 272.16 272.16 1,624,265 -4.49(-1.62%)
Dec 19, 2023 274.36 276.79 273.94 276.65 1,332,519 +3.60(+1.32%)
Dec 18, 2023 273.86 274.33 272.51 273.05 2,157,799 +0.41(+0.15%)
Dec 15, 2023 275.23 275.56 271.93 272.64 3,713,270 -2.28(-0.83%)
Dec 14, 2023 272.58 276.05 272.23 274.92 4,083,537 +6.13(+2.28%)
Dec 13, 2023 262.28 268.80 260.96 268.80 2,733,353 +6.71(+2.56%)
Dec 12, 2023 262.29 263.24 261.02 262.08 2,697,743 -0.53(-0.20%)
Dec 11, 2023 261.01 262.88 260.86 262.61 1,276,911 +1.30(+0.50%)
Dec 08, 2023 259.90 262.36 259.68 261.31 901,969 +1.16(+0.45%)
Dec 07, 2023 259.28 260.15 258.26 260.15 1,086,909 +1.45(+0.56%)
Dec 06, 2023 260.73 262.88 258.49 258.70 1,451,157 -0.45(-0.17%)
Dec 05, 2023 261.38 261.57 258.68 259.14 1,556,321 -3.45(-1.31%)
Dec 04, 2023 259.80 262.82 259.45 262.59 2,420,605 +2.19(+0.84%)
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.