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 )

59.85 +0.57 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 73.16 73.52 72.86 72.86 854,649 -0.39(-0.54%)
Dec 29, 2011 72.57 73.37 72.45 73.26 800,533 +0.94(+1.31%)
Dec 28, 2011 73.55 73.60 72.25 72.32 1,495,475 -1.23(-1.67%)
Dec 27, 2011 73.17 73.93 73.06 73.55 865,496 +0.11(+0.15%)
Dec 23, 2011 73.20 73.44 72.91 73.44 853,214 +1.20(+1.66%)
Dec 21, 2011 71.80 72.45 71.15 72.24 1,065,404 +0.09(+0.13%)
Dec 20, 2011 71.05 72.28 71.05 72.15 1,140,414 +2.44(+3.51%)
Dec 19, 2011 71.39 71.61 69.57 69.71 1,206,989 -1.16(-1.64%)
Dec 16, 2011 70.68 71.79 70.59 70.86 1,663,429 +0.65(+0.92%)
Dec 15, 2011 70.56 70.56 69.71 70.22 1,100,817 +0.51(+0.72%)
Dec 14, 2011 70.24 70.50 69.48 69.71 1,273,738 -1.03(-1.45%)
Dec 13, 2011 72.83 72.99 70.30 70.74 1,526,379 -1.43(-1.99%)
Dec 12, 2011 72.52 72.54 71.45 72.17 1,667,819 -1.24(-1.69%)
Dec 09, 2011 71.96 73.59 71.88 73.42 1,033,077 +1.67(+2.33%)
Dec 08, 2011 73.04 73.32 71.53 71.74 1,872,298 -1.86(-2.53%)
Dec 07, 2011 73.26 73.90 72.35 73.61 1,010,635 -0.22(-0.30%)
Dec 06, 2011 74.00 74.21 73.37 73.83 922,011 -0.20(-0.27%)
Dec 05, 2011 74.29 74.72 73.52 74.03 1,005,378 +1.04(+1.42%)
Dec 02, 2011 73.63 74.06 72.89 72.99 1,489,035 +0.17(+0.24%)
Dec 01, 2011 72.99 73.71 72.73 72.82 4,666,750 -0.43(-0.59%)
Nov 30, 2011 72.20 73.28 72.02 73.25 1,102,120 +3.49(+5.00%)
Nov 29, 2011 69.91 70.26 69.42 69.76 1,073,951 +0.05(+0.07%)
Nov 28, 2011 69.38 70.09 69.08 69.71 851,353 +2.41(+3.58%)
Nov 25, 2011 67.21 68.13 67.20 67.30 335,988 -0.29(-0.43%)
Nov 23, 2011 68.74 68.80 67.47 67.59 1,300,092 -1.91(-2.74%)
Nov 22, 2011 69.72 70.11 69.02 69.50 955,464 -0.35(-0.50%)
Nov 21, 2011 70.13 70.28 69.14 69.85 1,090,941 -1.47(-2.07%)
Nov 18, 2011 71.68 71.77 70.91 71.32 1,372,006 -0.08(-0.12%)
Nov 17, 2011 72.60 72.85 71.08 71.40 1,331,341 -1.42(-1.96%)
Nov 16, 2011 73.02 74.28 72.70 72.83 795,751 -0.94(-1.27%)
Nov 15, 2011 72.89 74.17 72.44 73.76 946,600 +0.69(+0.94%)
Nov 14, 2011 73.51 73.75 72.68 73.08 674,546 -0.78(-1.05%)
Nov 11, 2011 73.02 74.20 72.90 73.85 1,143,970 +1.70(+2.35%)
Nov 10, 2011 72.75 72.84 71.54 72.16 999,682 +0.29(+0.40%)
Nov 09, 2011 73.21 73.32 71.68 71.87 1,989,879 -3.27(-4.35%)
Nov 08, 2011 74.83 75.16 73.36 75.14 2,492,414 +0.80(+1.08%)
Nov 07, 2011 74.42 74.74 72.94 74.34 800,650 -0.18(-0.24%)
Nov 04, 2011 73.60 74.58 72.95 74.52 1,183,679 +0.22(+0.30%)
Nov 03, 2011 73.42 74.50 72.08 74.29 1,798,312 +1.68(+2.32%)
Nov 02, 2011 72.19 72.95 71.56 72.61 3,591,297 +1.49(+2.10%)
Nov 01, 2011 70.91 72.32 70.40 71.12 4,855,858 -2.30(-3.14%)
Oct 31, 2011 74.43 74.75 73.42 73.42 1,711,696 -1.90(-2.53%)
Oct 28, 2011 75.29 75.71 74.89 75.33 1,371,887 -0.23(-0.31%)
Oct 27, 2011 74.81 76.15 74.00 75.56 1,405,923 +3.17(+4.38%)
Oct 26, 2011 72.54 72.77 70.72 72.39 1,110,103 +0.87(+1.22%)
Oct 25, 2011 72.88 72.89 71.40 71.52 884,851 -1.73(-2.36%)
Oct 24, 2011 71.35 73.42 71.35 73.25 1,212,037 +2.10(+2.94%)
Oct 21, 2011 70.53 71.34 70.30 71.15 1,134,867 +1.46(+2.09%)
Oct 20, 2011 69.61 69.82 68.11 69.70 1,584,930 +0.32(+0.47%)
Oct 19, 2011 70.29 70.79 69.16 69.37 1,629,744 -1.17(-1.66%)
Oct 18, 2011 68.96 70.93 67.97 70.54 1,315,324 +1.79(+2.60%)
Oct 17, 2011 70.33 70.44 68.59 68.75 995,589 -2.01(-2.84%)
Oct 14, 2011 70.32 70.91 69.77 70.77 1,251,595 +1.26(+1.81%)
Oct 13, 2011 68.90 69.78 68.24 69.51 1,449,219 +0.14(+0.20%)
Oct 12, 2011 68.99 70.20 68.94 69.37 1,006,018 +0.84(+1.23%)
Oct 11, 2011 67.83 68.94 67.76 68.52 1,091,770 +0.05(+0.07%)
Oct 10, 2011 67.41 68.47 67.21 68.47 1,145,903 +2.40(+3.64%)
Oct 07, 2011 67.46 67.62 65.76 66.07 1,665,683 -1.04(-1.55%)
Oct 06, 2011 66.49 67.18 66.32 67.11 1,779,990 +1.64(+2.50%)
Oct 05, 2011 64.21 65.80 63.39 65.47 1,649,884 +1.32(+2.05%)
Oct 04, 2011 61.08 64.21 60.45 64.16 3,668,101 +2.53(+4.11%)
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.