Indicators

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

59.02 -0.75 (-1.25%)

Official Closing 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 24, 2011	79.95	80.15	79.24	79.47	516,806	-0.26(-0.33%)
May 23, 2011	79.86	80.12	79.55	79.73	1,763,153	-1.25(-1.54%)
May 20, 2011	81.40	81.47	80.57	80.98	578,624	-0.64(-0.78%)
May 19, 2011	81.92	82.02	81.03	81.62	974,766	+0.17(+0.21%)
May 18, 2011	80.32	81.56	80.20	81.45	925,098	+1.17(+1.46%)
May 17, 2011	80.27	80.64	79.72	80.27	1,343,162	-0.56(-0.69%)
May 16, 2011	81.15	81.91	80.73	80.83	842,013	-0.74(-0.91%)
May 13, 2011	82.43	82.54	81.37	81.57	1,214,249	-0.80(-0.97%)
May 12, 2011	81.49	82.62	81.09	82.37	1,108,137	+0.46(+0.56%)
May 11, 2011	82.64	82.75	81.49	81.91	1,017,811	-0.82(-0.99%)
May 10, 2011	82.15	82.92	82.10	82.73	889,954	+0.80(+0.98%)
May 09, 2011	81.03	82.04	80.99	81.92	776,828	+0.83(+1.02%)
May 06, 2011	81.73	82.09	80.75	81.10	1,051,703	+0.19(+0.23%)
May 05, 2011	80.67	81.69	80.45	80.91	1,102,354	-0.30(-0.36%)
May 04, 2011	82.06	82.12	80.84	81.20	920,163	-0.71(-0.87%)
May 03, 2011	82.61	82.75	81.45	81.92	3,035,034	-0.85(-1.03%)

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.