Indicators

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

59.02 -0.75 (-1.25%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	98.32	98.92	97.90	98.16	1,374,802	-0.43(-0.44%)
Jun 27, 2013	97.83	98.81	97.78	98.59	888,013	+1.39(+1.43%)
Jun 26, 2013	97.33	97.56	96.68	97.20	981,830	+0.73(+0.76%)
Jun 25, 2013	96.27	96.70	95.39	96.47	971,842	+1.19(+1.24%)
Jun 24, 2013	95.24	96.11	94.34	95.28	1,856,764	-1.02(-1.06%)
Jun 21, 2013	96.79	97.19	95.47	96.31	2,292,896	-0.36(-0.37%)
Jun 20, 2013	97.98	98.21	96.37	96.66	1,314,760	-2.58(-2.60%)
Jun 19, 2013	100.49	100.74	99.24	99.25	684,557	-1.48(-1.47%)
Jun 18, 2013	99.99	100.90	99.96	100.73	1,038,994	+0.84(+0.84%)
Jun 17, 2013	100.09	100.25	99.44	99.89	929,790	+0.57(+0.57%)
Jun 14, 2013	99.64	100.09	99.07	99.32	790,049	-0.36(-0.37%)
Jun 13, 2013	97.82	99.86	97.66	99.69	1,178,168	+1.76(+1.80%)
Jun 12, 2013	99.49	99.62	97.73	97.93	943,939	-0.95(-0.96%)
Jun 11, 2013	99.04	99.78	98.34	98.87	632,589	-1.18(-1.18%)
Jun 10, 2013	100.42	100.43	99.49	100.06	670,904	+0.05(+0.05%)
Jun 07, 2013	99.65	100.09	98.83	100.01	1,164,346	+0.94(+0.95%)
Jun 06, 2013	97.88	99.07	97.66	99.07	960,847	+1.23(+1.25%)
Jun 05, 2013	98.94	99.15	97.83	97.84	985,190	-1.40(-1.41%)
Jun 04, 2013	100.00	100.52	98.70	99.24	950,646	-0.72(-0.72%)

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.