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 (%)
Sep 29, 2006	60.03	60.15	59.56	59.74	358,112	-0.29(-0.49%)
Sep 28, 2006	60.21	60.36	59.71	60.04	206,584	-0.14(-0.24%)
Sep 27, 2006	59.84	60.19	59.70	60.18	370,740	+0.21(+0.36%)
Sep 26, 2006	59.36	60.04	59.35	59.96	417,587	+0.43(+0.72%)
Sep 25, 2006	59.05	59.58	58.44	59.54	182,970	+0.63(+1.06%)
Sep 22, 2006	59.36	59.36	58.64	58.91	282,601	-0.46(-0.77%)
Sep 21, 2006	59.96	60.05	59.29	59.37	260,503	-0.44(-0.73%)
Sep 20, 2006	59.84	60.12	59.58	59.81	202,795	+0.43(+0.72%)
Sep 19, 2006	59.68	59.71	58.87	59.38	362,532	-0.36(-0.61%)
Sep 18, 2006	59.66	59.93	59.42	59.74	182,718	+0.21(+0.36%)
Sep 15, 2006	60.07	60.07	59.48	59.53	248,633	-0.21(-0.34%)
Sep 14, 2006	59.91	59.99	59.53	59.74	136,123	-0.35(-0.58%)
Sep 13, 2006	59.71	60.13	59.44	60.08	209,993	+0.52(+0.88%)
Sep 12, 2006	58.74	59.65	58.67	59.56	589,067	+0.93(+1.58%)
Sep 11, 2006	58.44	58.88	57.98	58.63	252,042	+0.01(+0.01%)
Sep 08, 2006	58.79	58.89	58.52	58.63	225,777	+0.04(+0.07%)
Sep 07, 2006	58.64	59.05	58.30	58.59	274,140	-0.44(-0.74%)
Sep 06, 2006	59.60	59.60	58.92	59.02	166,555	-0.93(-1.55%)
Sep 05, 2006	59.74	60.04	59.61	59.95	486,786	+0.19(+0.32%)

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.