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 )

59.81 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 26, 2021 238.94 240.65 234.55 237.60 2,122,752 -0.19(-0.08%)
Feb 25, 2021 244.83 245.41 237.20 237.79 1,605,469 -7.45(-3.04%)
Feb 24, 2021 241.31 245.70 240.96 245.24 1,232,607 +4.36(+1.81%)
Feb 23, 2021 238.31 241.60 234.54 240.88 1,764,999 +0.39(+0.16%)
Feb 22, 2021 239.63 242.49 239.63 240.49 939,859 -0.80(-0.33%)
Feb 19, 2021 239.05 241.84 238.90 241.29 1,215,144 +3.59(+1.51%)
Feb 18, 2021 238.63 239.18 236.55 237.71 1,041,207 -2.67(-1.11%)
Feb 17, 2021 240.11 241.07 238.08 240.38 1,154,089 -1.20(-0.50%)
Feb 16, 2021 243.64 243.93 240.92 241.58 913,671 -0.44(-0.18%)
Feb 12, 2021 240.73 242.32 240.46 242.02 847,296 +0.72(+0.30%)
Feb 11, 2021 240.87 241.95 238.26 241.29 1,494,992 +1.50(+0.62%)
Feb 10, 2021 241.21 241.76 238.26 239.79 993,371 -0.32(-0.13%)
Feb 09, 2021 239.10 240.81 238.59 240.12 1,083,546 +0.72(+0.30%)
Feb 08, 2021 237.20 239.44 236.57 239.40 1,159,949 +3.80(+1.61%)
Feb 05, 2021 235.27 235.77 233.88 235.60 1,177,593 +2.48(+1.06%)
Feb 04, 2021 230.70 233.44 230.42 233.12 1,229,132 +3.19(+1.39%)
Feb 03, 2021 230.19 230.75 228.02 229.94 907,469 +0.06(+0.02%)
Feb 02, 2021 229.31 230.30 227.83 229.88 1,345,530 +2.87(+1.26%)
Feb 01, 2021 224.62 227.44 222.92 227.01 3,741,289 +4.63(+2.08%)
Jan 29, 2021 226.80 227.14 221.71 222.38 1,641,205 -4.39(-1.94%)
Jan 28, 2021 226.78 228.52 226.06 226.77 1,637,942 +1.72(+0.76%)
Jan 27, 2021 227.06 228.41 224.09 225.06 1,467,642 -5.71(-2.47%)
Jan 26, 2021 234.47 234.83 230.68 230.77 1,785,203 -2.44(-1.05%)
Jan 25, 2021 233.80 236.04 231.00 233.21 1,450,445 -0.85(-0.36%)
Jan 22, 2021 231.47 234.28 231.05 234.06 919,775 +0.90(+0.38%)
Jan 21, 2021 235.18 235.49 233.04 233.16 969,726 -1.63(-0.69%)
Jan 20, 2021 233.45 234.92 233.17 234.79 1,527,611 +2.43(+1.05%)
Jan 19, 2021 232.62 232.90 231.22 232.36 1,516,288 +2.02(+0.88%)
Jan 15, 2021 229.84 231.35 227.90 230.34 1,374,156 -2.40(-1.03%)
Jan 14, 2021 231.98 234.14 231.94 232.74 977,153 +2.24(+0.97%)
Jan 13, 2021 232.52 232.88 230.40 230.50 1,049,016 -2.26(-0.97%)
Jan 12, 2021 230.77 233.04 230.72 232.76 1,283,038 +2.67(+1.16%)
Jan 11, 2021 227.07 230.81 226.74 230.09 905,200 +0.39(+0.17%)
Jan 08, 2021 230.99 231.39 227.12 229.70 1,398,176 -0.31(-0.14%)
Jan 07, 2021 228.84 230.47 228.53 230.01 1,820,754 +2.40(+1.06%)
Jan 06, 2021 220.54 229.09 220.31 227.61 3,177,181 +8.73(+3.99%)
Jan 05, 2021 215.47 219.84 215.47 218.88 1,875,928 +3.13(+1.45%)
Jan 04, 2021 220.53 220.57 213.89 215.75 2,298,970 -3.37(-1.54%)
Dec 31, 2020 219.12 219.12 219.12 786,686 +0.18(+0.08%)
Dec 30, 2020 217.80 220.18 217.80 218.94 786,686 +1.89(+0.87%)
Dec 29, 2020 220.04 220.38 215.92 217.05 1,094,191 -2.27(-1.03%)
Dec 28, 2020 221.89 221.94 219.25 219.32 1,176,154 -0.62(-0.28%)
Dec 24, 2020 220.14 220.14 218.75 219.94 495,392 +0.34(+0.16%)
Dec 23, 2020 218.75 220.25 218.75 219.59 763,190 +1.87(+0.86%)
Dec 22, 2020 216.99 218.21 216.43 217.72 1,222,445 +1.02(+0.47%)
Dec 21, 2020 214.47 216.98 212.81 216.70 1,339,971 -0.48(-0.22%)
Dec 18, 2020 218.71 219.41 216.28 217.18 2,331,168 -1.19(-0.55%)
Dec 17, 2020 217.42 218.37 216.58 218.37 1,013,904 +1.86(+0.86%)
Dec 16, 2020 217.55 217.59 215.38 216.51 1,237,185 -0.70(-0.32%)
Dec 15, 2020 214.00 217.26 213.34 217.21 1,038,921 +4.98(+2.35%)
Dec 14, 2020 214.91 215.55 212.17 212.23 926,228 -0.51(-0.24%)
Dec 11, 2020 211.67 214.15 210.88 212.75 1,183,389 -0.49(-0.23%)
Dec 10, 2020 211.10 213.50 210.67 213.24 794,325 +0.69(+0.33%)
Dec 09, 2020 214.47 215.01 211.45 212.55 1,223,942 -0.89(-0.42%)
Dec 08, 2020 210.82 213.83 210.82 213.44 942,582 +1.10(+0.52%)
Dec 07, 2020 212.71 212.93 211.60 212.34 1,295,405 -0.80(-0.37%)
Dec 04, 2020 210.07 213.17 210.07 213.14 1,167,924 +3.88(+1.85%)
Dec 03, 2020 208.19 210.44 207.97 209.26 844,526 +1.19(+0.57%)
Dec 02, 2020 207.35 208.43 206.37 208.07 1,071,053 -0.26(-0.12%)
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.