Indicators

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

59.35 +0.33 (+0.56%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	61.27	61.94	60.86	61.27	1,387,092	-0.65(-1.05%)
May 27, 2010	60.99	61.92	60.59	61.92	891,343	+2.27(+3.81%)
May 26, 2010	59.78	60.88	59.39	59.65	1,301,432	+0.16(+0.27%)
May 25, 2010	58.18	59.57	57.28	59.49	1,791,408	-0.10(-0.16%)
May 24, 2010	59.84	60.60	59.53	59.59	960,345	-0.61(-1.01%)
May 21, 2010	58.26	60.50	58.05	60.20	2,042,360	+0.90(+1.52%)
May 20, 2010	59.47	60.61	59.23	59.30	1,523,309	-2.63(-4.25%)
May 19, 2010	62.20	62.82	60.95	61.93	1,367,359	-0.57(-0.91%)
May 18, 2010	64.15	64.32	62.28	62.50	1,309,631	-0.89(-1.40%)
May 17, 2010	63.71	64.11	61.85	63.38	1,473,036	+0.05(+0.08%)
May 14, 2010	63.34	64.48	62.85	63.34	1,011,162	-1.53(-2.36%)
May 13, 2010	65.34	65.78	64.64	64.87	1,130,282	-0.62(-0.94%)
May 12, 2010	64.32	65.51	64.30	65.49	1,030,850	+1.51(+2.36%)
May 11, 2010	64.32	64.77	63.90	63.98	2,361,472	+0.14(+0.23%)
May 10, 2010	63.09	63.83	62.97	63.83	1,405,140	+3.22(+5.31%)
May 07, 2010	61.92	62.46	59.93	60.62	2,984,674	-1.60(-2.57%)
May 06, 2010	57.80	64.93	10.44	62.21	6,760,049	-1.92(-2.99%)
May 05, 2010	64.56	65.32	64.10	64.13	3,231,597	-0.97(-1.49%)
May 04, 2010	66.10	66.10	64.78	65.10	1,276,433	-1.85(-2.76%)

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.