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, 2023	250.31	250.73	247.19	247.60	1,641,825	-0.82(-0.33%)
Sep 28, 2023	246.01	249.55	245.79	248.43	1,539,003	+2.56(+1.04%)
Sep 27, 2023	245.64	246.97	243.97	245.87	1,342,113	+1.44(+0.59%)
Sep 26, 2023	246.55	247.92	244.33	244.43	1,779,342	-3.92(-1.58%)
Sep 25, 2023	245.67	248.56	247.65	248.35	1,655,594	+1.52(+0.62%)
Sep 22, 2023	247.62	248.65	246.71	246.83	1,290,653	-0.30(-0.12%)
Sep 21, 2023	250.18	250.21	247.09	247.12	1,733,428	-4.59(-1.82%)
Sep 20, 2023	254.06	255.46	251.62	251.71	1,359,912	-1.48(-0.59%)
Sep 19, 2023	253.74	254.64	252.19	253.19	978,674	-0.40(-0.16%)
Sep 18, 2023	254.16	254.72	253.06	253.59	1,228,230	-0.38(-0.15%)
Sep 15, 2023	255.52	255.82	253.15	253.97	2,021,920	-2.48(-0.97%)
Sep 14, 2023	255.39	256.82	254.88	256.45	1,621,298	+3.03(+1.19%)
Sep 13, 2023	255.00	255.23	252.38	253.42	1,454,104	-1.33(-0.52%)
Sep 12, 2023	254.44	256.11	254.12	254.76	914,415	-0.07(-0.03%)
Sep 11, 2023	256.02	256.52	254.43	254.83	946,494	+0.40(+0.16%)
Sep 08, 2023	254.80	255.45	253.89	254.43	993,244	-0.24(-0.09%)
Sep 07, 2023	255.59	256.34	253.90	254.67	1,149,692	-2.42(-0.94%)
Sep 06, 2023	257.76	259.31	255.78	257.09	1,192,509	-0.73(-0.28%)
Sep 05, 2023	261.70	262.37	257.77	257.82	1,742,100	-6.00(-2.27%)

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.