Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

59.81 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 165.59 168.75 165.50 168.26 1,591,172 +2.18(+1.31%)
Jun 29, 2020 163.70 166.45 162.15 166.09 2,024,667 +3.95(+2.43%)
Jun 26, 2020 164.44 164.88 161.76 162.14 1,198,723 -3.25(-1.97%)
Jun 25, 2020 162.67 165.53 161.27 165.40 1,412,045 +2.13(+1.30%)
Jun 24, 2020 167.51 167.52 161.56 163.27 1,552,196 -5.79(-3.43%)
Jun 23, 2020 171.21 171.25 168.77 169.06 1,256,850 +0.27(+0.16%)
Jun 22, 2020 167.75 169.19 165.59 168.78 1,876,203 +0.48(+0.29%)
Jun 19, 2020 171.76 171.92 166.91 168.30 1,766,328 -0.84(-0.50%)
Jun 18, 2020 168.11 170.78 167.39 169.14 1,181,957 -0.39(-0.23%)
Jun 17, 2020 172.22 172.48 169.25 169.53 1,204,867 -2.48(-1.44%)
Jun 16, 2020 174.75 174.98 169.17 172.01 1,479,539 +3.58(+2.12%)
Jun 15, 2020 160.74 169.32 160.09 168.43 3,270,645 +2.54(+1.53%)
Jun 12, 2020 168.27 169.11 161.20 165.89 3,887,077 +3.42(+2.11%)
Jun 11, 2020 168.11 168.84 162.04 162.47 1,730,950 -12.49(-7.14%)
Jun 10, 2020 179.39 179.51 174.53 174.96 1,284,045 -4.58(-2.55%)
Jun 09, 2020 180.55 180.99 178.47 179.54 1,483,160 -3.75(-2.05%)
Jun 08, 2020 182.01 183.39 181.60 183.29 2,800,696 +3.28(+1.82%)
Jun 05, 2020 182.01 182.89 179.53 180.01 2,368,353 +5.60(+3.21%)
Jun 04, 2020 173.35 175.25 172.41 174.41 2,049,902 +0.09(+0.05%)
Jun 03, 2020 171.85 174.99 171.85 174.32 2,089,580 +4.67(+2.75%)
Jun 02, 2020 169.31 170.11 168.20 169.65 1,530,013 +1.49(+0.89%)
Jun 01, 2020 166.91 169.16 165.82 168.16 1,486,583 +2.12(+1.28%)
May 29, 2020 165.85 167.04 163.90 166.04 3,403,499 -1.03(-0.61%)
May 28, 2020 171.24 171.24 166.45 167.07 1,454,679 -2.51(-1.48%)
May 27, 2020 168.29 169.59 164.47 169.57 3,039,340 +4.41(+2.67%)
May 26, 2020 165.37 166.36 164.72 165.16 3,005,990 +5.55(+3.48%)
May 22, 2020 159.79 160.04 158.04 159.61 2,195,351 -0.11(-0.07%)
May 21, 2020 159.05 160.34 157.84 159.72 2,885,528 +0.78(+0.49%)
May 20, 2020 158.19 160.01 158.09 158.94 1,688,707 +3.35(+2.15%)
May 19, 2020 157.34 159.09 155.53 155.59 2,509,783 -2.14(-1.36%)
May 18, 2020 154.66 158.49 154.33 157.73 3,094,946 +9.06(+6.09%)
May 15, 2020 146.34 149.16 145.17 148.67 2,424,676 +1.23(+0.83%)
May 14, 2020 143.00 147.55 140.45 147.45 2,440,332 +1.52(+1.04%)
May 13, 2020 149.84 150.00 144.41 145.93 2,066,780 -5.17(-3.42%)
May 12, 2020 157.45 157.71 150.96 151.10 2,440,928 -5.62(-3.59%)
May 11, 2020 155.66 157.90 154.62 156.72 2,208,242 -1.08(-0.69%)
May 08, 2020 154.98 157.97 154.53 157.80 1,711,667 +5.34(+3.51%)
May 07, 2020 151.89 154.04 151.89 152.46 1,316,623 +2.58(+1.72%)
May 06, 2020 152.04 152.62 149.77 149.87 1,232,700 -1.27(-0.84%)
May 05, 2020 152.07 154.25 150.76 151.14 1,827,130 +1.41(+0.94%)
May 04, 2020 147.77 149.84 146.38 149.74 2,070,426 +0.16(+0.11%)
May 01, 2020 151.48 151.78 147.90 149.58 2,568,509 -5.20(-3.36%)
Apr 30, 2020 156.53 157.09 154.62 154.78 2,159,935 -4.99(-3.12%)
Apr 29, 2020 157.62 160.92 156.78 159.77 2,475,249 +6.47(+4.22%)
Apr 28, 2020 155.23 156.42 151.85 153.30 1,839,957 +1.48(+0.97%)
Apr 27, 2020 147.13 152.58 147.00 151.82 2,049,596 +6.16(+4.23%)
Apr 24, 2020 144.82 146.48 143.12 145.67 1,469,719 +1.99(+1.39%)
Apr 23, 2020 143.14 146.01 142.83 143.68 1,762,205 +1.56(+1.10%)
Apr 22, 2020 143.15 143.98 141.26 142.11 1,479,444 +1.91(+1.36%)
Apr 21, 2020 140.85 142.11 139.22 140.20 1,697,108 -3.74(-2.60%)
Apr 20, 2020 144.17 146.77 143.36 143.94 1,956,482 -2.81(-1.91%)
Apr 17, 2020 146.89 148.05 145.24 146.75 3,383,876 +5.13(+3.62%)
Apr 16, 2020 142.34 142.72 139.15 141.62 2,327,757 -0.15(-0.11%)
Apr 15, 2020 142.76 143.47 140.96 141.77 2,243,931 -5.84(-3.95%)
Apr 14, 2020 148.03 149.53 145.95 147.61 2,388,189 +2.96(+2.05%)
Apr 13, 2020 148.40 148.91 142.94 144.65 4,753,782 -4.36(-2.92%)
Apr 09, 2020 147.71 151.50 146.86 149.00 4,170,180 +4.58(+3.17%)
Apr 08, 2020 139.28 145.10 137.95 144.42 3,659,552 +7.15(+5.21%)
Apr 07, 2020 140.75 143.84 137.13 137.28 3,444,248 +1.61(+1.19%)
Apr 06, 2020 131.00 136.18 130.88 135.66 3,766,000 +10.11(+8.05%)
Apr 03, 2020 128.27 129.76 124.24 125.56 3,739,108 -3.49(-2.70%)
Apr 02, 2020 127.14 132.17 125.82 129.05 4,148,353 +1.37(+1.07%)
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.