Indicators

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

58.89 +0.78 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.43	156.51	154.72	154.72	2,922,617	-1.56(-1.00%)
Apr 27, 2017	156.46	156.78	155.80	156.28	1,054,402	+0.14(+0.09%)
Apr 26, 2017	155.98	156.94	155.81	156.14	1,952,809	+0.04(+0.02%)
Apr 25, 2017	156.18	156.75	155.97	156.10	2,118,570	+0.86(+0.55%)
Apr 24, 2017	155.36	155.54	154.73	155.24	1,210,384	+1.90(+1.24%)
Apr 21, 2017	153.56	153.79	152.99	153.34	1,631,672	-0.38(-0.24%)
Apr 20, 2017	152.72	153.92	152.43	153.72	1,398,315	+1.51(+0.99%)
Apr 19, 2017	152.41	153.15	152.01	152.21	1,453,414	+0.27(+0.18%)
Apr 18, 2017	151.43	152.09	150.90	151.94	1,547,167	+0.06(+0.04%)
Apr 17, 2017	150.47	151.94	150.10	151.88	1,531,292	+1.78(+1.19%)
Apr 13, 2017	151.63	151.92	150.09	150.09	2,390,743	-1.75(-1.15%)
Apr 12, 2017	153.55	153.55	151.68	151.84	1,735,716	-1.83(-1.19%)
Apr 11, 2017	152.43	153.69	151.84	153.67	2,465,245	+0.94(+0.62%)
Apr 10, 2017	152.46	153.56	152.07	152.73	1,489,499	+0.30(+0.20%)
Apr 07, 2017	152.16	152.96	151.84	152.43	1,462,909	-0.14(-0.09%)
Apr 06, 2017	151.52	152.80	150.95	152.57	1,568,617	+1.27(+0.84%)
Apr 05, 2017	153.28	153.78	151.16	151.30	1,961,019	-1.12(-0.73%)
Apr 04, 2017	152.48	152.85	152.09	152.42	3,280,170	-0.28(-0.18%)

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.