Indicators

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

59.77 -0.50 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	133.43	133.49	132.23	132.60	1,407,680	-0.88(-0.66%)
May 28, 2015	133.56	133.77	132.96	133.47	606,723	-0.28(-0.21%)
May 27, 2015	132.82	133.86	132.53	133.75	877,488	+1.19(+0.90%)
May 26, 2015	133.68	133.71	132.31	132.56	945,315	-1.48(-1.10%)
May 22, 2015	133.92	134.04	134.04	134.04	630,510	-0.12(-0.09%)
May 21, 2015	133.94	134.42	133.64	134.16	631,871	+0.15(+0.11%)
May 20, 2015	134.14	134.46	133.68	134.01	541,461	+0.01(+0.01%)
May 19, 2015	134.34	134.36	133.72	134.01	563,575	-0.16(-0.12%)
May 18, 2015	132.99	134.31	132.78	134.17	852,497	+1.05(+0.79%)
May 15, 2015	133.22	133.29	132.61	133.12	627,419	-0.07(-0.05%)
May 14, 2015	132.54	133.24	132.10	133.19	594,500	+1.34(+1.02%)
May 13, 2015	132.06	132.35	131.46	131.85	629,145	+0.25(+0.19%)
May 12, 2015	131.33	131.96	130.29	131.59	796,409	-0.30(-0.23%)
May 11, 2015	131.86	132.41	131.48	131.90	835,279	-0.09(-0.07%)
May 08, 2015	131.91	132.48	131.86	131.99	574,199	+1.20(+0.92%)
May 07, 2015	130.38	131.19	129.92	130.78	742,267	+0.44(+0.33%)
May 06, 2015	130.76	130.96	129.62	130.35	858,800	+0.01(+0.01%)
May 05, 2015	131.92	132.26	130.08	130.34	1,131,849	-1.58(-1.19%)
May 04, 2015	131.74	132.47	131.56	131.92	961,511	+0.50(+0.38%)

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.