Indicators

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

59.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.04	47.22	46.89	47.21	135,365	+0.27(+0.57%)
May 27, 2004	46.72	47.09	46.61	46.95	205,068	+0.26(+0.55%)
May 26, 2004	46.49	46.72	46.32	46.69	177,288	+0.21(+0.45%)
May 25, 2004	45.62	46.50	45.42	46.48	140,669	+0.89(+1.95%)
May 24, 2004	45.47	45.62	45.23	45.59	198,250	+0.46(+1.02%)
May 21, 2004	45.10	45.31	44.93	45.13	96,725	+0.29(+0.65%)
May 20, 2004	44.82	45.06	44.63	44.84	80,815	+0.06(+0.13%)
May 19, 2004	45.30	45.65	44.78	44.78	204,816	-0.11(-0.25%)
May 18, 2004	44.64	45.01	44.64	44.89	92,432	+0.34(+0.77%)
May 17, 2004	44.35	44.89	44.13	44.55	318,210	-0.55(-1.21%)
May 14, 2004	45.27	45.50	44.82	45.09	81,572	-0.18(-0.40%)
May 13, 2004	45.10	45.46	44.98	45.27	164,661	+0.11(+0.25%)
May 12, 2004	45.15	45.25	44.27	45.16	313,411	-0.10(-0.22%)
May 11, 2004	44.88	45.39	44.88	45.26	157,084	+0.51(+1.14%)
May 10, 2004	45.08	45.14	44.39	44.75	604,852	-0.63(-1.38%)
May 07, 2004	46.13	46.55	45.37	45.37	307,603	-1.12(-2.41%)
May 06, 2004	46.73	47.00	46.06	46.49	718,498	-0.57(-1.21%)
May 05, 2004	46.72	47.16	46.69	47.06	187,895	+0.30(+0.64%)
May 04, 2004	46.76	47.16	46.55	46.76	197,744	+0.17(+0.37%)

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.