Indicators

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

59.52 -0.25 (-0.42%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	83.07	83.36	82.80	83.25	680,244	+1.11(+1.35%)
Apr 28, 2011	82.84	83.26	82.15	82.15	1,102,417	-0.75(-0.90%)
Apr 27, 2011	82.54	82.93	82.10	82.89	1,070,338	+0.55(+0.67%)
Apr 26, 2011	81.80	82.59	81.78	82.34	695,013	+0.78(+0.96%)
Apr 25, 2011	81.67	81.69	81.12	81.56	595,544	+0.02(+0.03%)
Apr 21, 2011	81.51	81.60	81.07	81.54	980,201	+0.44(+0.54%)
Apr 20, 2011	80.80	81.11	80.67	81.10	1,237,649	+1.51(+1.90%)
Apr 19, 2011	79.54	79.74	79.12	79.59	1,288,259	+0.33(+0.41%)
Apr 18, 2011	79.56	79.65	78.57	79.26	1,606,263	-1.37(-1.70%)
Apr 15, 2011	79.97	80.68	79.77	80.64	1,021,848	+0.79(+0.99%)
Apr 14, 2011	79.30	79.99	79.12	79.85	763,406	-0.04(-0.05%)
Apr 13, 2011	80.08	80.25	79.42	79.89	1,215,484	+0.28(+0.35%)
Apr 12, 2011	79.96	80.28	79.45	79.61	872,864	-0.77(-0.96%)
Apr 11, 2011	81.11	81.23	80.15	80.38	515,731	-0.58(-0.72%)
Apr 08, 2011	81.99	82.12	80.54	80.96	673,603	-0.63(-0.77%)
Apr 07, 2011	82.08	82.30	81.36	81.60	933,310	-0.49(-0.60%)
Apr 06, 2011	82.43	82.63	81.69	82.09	820,522	+0.11(+0.14%)
Apr 05, 2011	81.56	82.40	81.56	81.97	896,099	+0.29(+0.35%)
Apr 04, 2011	81.84	81.98	81.46	81.69	1,241,868	+0.04(+0.05%)

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.