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 28, 2007	70.08	70.25	69.50	69.83	627,076	-0.17(-0.24%)
Sep 27, 2007	69.59	70.00	69.56	70.00	866,618	+0.56(+0.81%)
Sep 26, 2007	69.22	69.56	69.02	69.44	823,937	+0.30(+0.44%)
Sep 25, 2007	68.77	69.20	68.47	69.14	977,486	-0.08(-0.11%)
Sep 24, 2007	69.62	69.75	68.98	69.21	1,016,505	-0.21(-0.31%)
Sep 21, 2007	69.77	69.98	69.43	69.43	936,700	-0.10(-0.15%)
Sep 20, 2007	69.88	70.00	69.25	69.53	1,016,757	-0.42(-0.60%)
Sep 19, 2007	70.13	70.69	69.68	69.95	702,714	+0.38(+0.55%)
Sep 18, 2007	68.00	69.65	67.67	69.57	1,452,402	+1.85(+2.72%)
Sep 17, 2007	67.92	68.08	67.54	67.73	639,072	-0.35(-0.51%)
Sep 14, 2007	67.39	68.17	67.23	68.07	776,963	+0.20(+0.29%)
Sep 13, 2007	68.14	68.36	67.51	67.88	984,684	+0.06(+0.09%)
Sep 12, 2007	67.55	68.11	67.45	67.81	1,424,370	+0.08(+0.12%)
Sep 11, 2007	67.25	67.76	67.06	67.73	700,441	+0.84(+1.25%)
Sep 10, 2007	67.88	67.88	66.24	66.89	887,579	-0.69(-1.02%)
Sep 07, 2007	67.77	67.95	67.13	67.58	1,035,698	-1.08(-1.57%)
Sep 06, 2007	68.61	68.81	67.96	68.66	803,733	+0.30(+0.44%)
Sep 05, 2007	68.52	68.61	67.95	68.36	675,186	-0.44(-0.64%)

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.