Indicators

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

59.52 +0.50 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	241.05	244.50	240.30	243.77	1,434,335	+3.28(+1.37%)
Jul 28, 2022	238.07	240.70	235.43	240.49	891,886	+3.69(+1.56%)
Jul 27, 2022	233.61	237.72	233.05	236.80	938,598	+4.34(+1.87%)
Jul 26, 2022	233.02	233.57	231.57	232.46	890,305	-1.26(-0.54%)
Jul 25, 2022	233.06	234.01	231.34	233.72	2,264,104	+1.39(+0.60%)
Jul 22, 2022	235.15	235.93	230.81	232.33	855,890	-2.08(-0.89%)
Jul 21, 2022	231.82	234.41	230.41	234.41	1,048,304	+1.85(+0.79%)
Jul 20, 2022	230.04	233.05	229.17	232.56	1,246,169	+2.45(+1.06%)
Jul 19, 2022	225.55	230.34	225.18	230.12	1,050,672	+7.30(+3.27%)
Jul 18, 2022	225.57	226.58	222.29	222.82	875,597	-0.50(-0.22%)
Jul 15, 2022	221.65	223.38	219.22	223.31	1,655,358	+4.22(+1.92%)
Jul 14, 2022	217.80	219.45	215.99	219.10	1,177,567	-2.18(-0.98%)
Jul 13, 2022	219.15	222.45	218.09	221.28	1,326,785	-0.56(-0.25%)
Jul 12, 2022	221.57	224.65	220.78	221.84	1,041,710	-0.48(-0.21%)
Jul 11, 2022	223.57	224.39	221.94	222.31	975,682	-2.55(-1.13%)
Jul 08, 2022	225.16	226.61	223.15	224.86	1,020,128	-0.75(-0.33%)
Jul 07, 2022	222.59	226.08	222.46	225.61	1,214,050	+4.71(+2.13%)
Jul 06, 2022	221.96	223.33	218.42	220.90	1,165,266	-1.32(-0.59%)
Jul 05, 2022	219.17	222.28	215.81	222.22	1,846,771	-0.30(-0.14%)

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.