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 )

59.81 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 28, 2021 261.48 261.48 259.19 260.51 887,029 +0.38(+0.15%)
May 27, 2021 260.09 260.92 259.72 260.13 969,872 +1.50(+0.58%)
May 26, 2021 256.96 258.69 256.63 258.62 669,207 +2.57(+1.00%)
May 25, 2021 259.03 259.94 255.86 256.05 861,322 -1.89(-0.73%)
May 24, 2021 258.19 258.93 256.83 257.95 925,031 +1.32(+0.51%)
May 21, 2021 258.18 258.99 255.88 256.63 1,376,801 +0.39(+0.15%)
May 20, 2021 255.49 256.88 254.06 256.24 948,757 +1.20(+0.47%)
May 19, 2021 252.90 255.16 251.08 255.04 1,163,745 -1.71(-0.67%)
May 18, 2021 259.56 260.05 256.61 256.75 1,427,392 -2.72(-1.05%)
May 17, 2021 258.72 259.74 256.75 259.47 973,818 -0.20(-0.08%)
May 14, 2021 257.52 260.13 256.50 259.67 1,298,802 +4.14(+1.62%)
May 13, 2021 251.53 256.62 251.12 255.53 2,303,327 +4.92(+1.96%)
May 12, 2021 257.04 258.58 250.58 250.60 1,743,975 -8.05(-3.11%)
May 11, 2021 256.72 260.07 255.81 258.65 4,409,270 -2.48(-0.95%)
May 10, 2021 264.50 265.25 261.00 261.13 1,125,670 -3.07(-1.16%)
May 07, 2021 261.06 264.43 260.17 264.20 1,194,671 +2.81(+1.08%)
May 06, 2021 260.29 261.44 257.50 261.39 1,083,075 +1.40(+0.54%)
May 05, 2021 261.03 261.83 258.25 259.99 943,861 -0.51(-0.19%)
May 04, 2021 259.93 260.62 257.62 260.50 1,579,406 -0.84(-0.32%)
May 03, 2021 262.06 263.06 260.63 261.34 1,087,897 +1.56(+0.60%)
Apr 30, 2021 261.56 262.26 259.39 259.78 1,527,110 -3.67(-1.39%)
Apr 29, 2021 265.22 265.39 261.52 263.45 1,192,145 +0.09(+0.04%)
Apr 28, 2021 263.30 264.16 262.70 263.36 1,564,093 -0.09(-0.03%)
Apr 27, 2021 263.48 264.04 262.04 263.44 1,276,984 +0.58(+0.22%)
Apr 26, 2021 263.20 263.82 262.50 262.86 1,600,273 +1.02(+0.39%)
Apr 23, 2021 258.56 262.80 258.17 261.84 2,154,253 +4.34(+1.69%)
Apr 22, 2021 259.23 260.79 256.68 257.50 1,997,080 -1.17(-0.45%)
Apr 21, 2021 254.02 258.73 253.27 258.66 1,186,390 +4.40(+1.73%)
Apr 20, 2021 257.00 257.92 252.67 254.27 1,282,851 -3.77(-1.46%)
Apr 19, 2021 258.86 259.66 256.53 258.03 1,614,300 -1.37(-0.53%)
Apr 16, 2021 258.77 260.10 258.01 259.40 1,097,578 +1.88(+0.73%)
Apr 15, 2021 257.52 257.79 255.36 257.52 1,169,049 +1.81(+0.71%)
Apr 14, 2021 254.84 257.80 254.73 255.71 936,873 +1.43(+0.56%)
Apr 13, 2021 255.28 255.83 252.75 254.28 908,789 -1.11(-0.43%)
Apr 12, 2021 254.62 255.77 253.61 255.38 955,200 +0.97(+0.38%)
Apr 09, 2021 253.40 254.78 252.76 254.41 1,195,075 +0.98(+0.39%)
Apr 08, 2021 253.52 253.56 250.81 253.43 1,002,106 +1.24(+0.49%)
Apr 07, 2021 254.29 254.66 251.61 252.18 974,974 -2.11(-0.83%)
Apr 06, 2021 254.37 256.10 253.84 254.29 1,756,990 +0.19(+0.08%)
Apr 05, 2021 254.63 255.11 252.53 254.10 1,277,635 +1.77(+0.70%)
Apr 01, 2021 250.22 252.45 249.94 252.34 1,418,106 +3.53(+1.42%)
Mar 31, 2021 249.59 251.03 248.50 248.81 1,669,141 +0.11(+0.05%)
Mar 30, 2021 245.77 249.19 245.23 248.69 961,429 +2.97(+1.21%)
Mar 29, 2021 249.18 251.33 245.05 245.72 1,545,994 -4.55(-1.82%)
Mar 26, 2021 246.43 250.41 245.43 250.27 1,232,212 +5.63(+2.30%)
Mar 25, 2021 237.78 245.49 236.47 244.64 1,323,498 +5.06(+2.11%)
Mar 24, 2021 243.23 245.53 239.54 239.58 1,876,128 -1.39(-0.58%)
Mar 23, 2021 246.04 246.81 240.01 240.97 3,525,781 -6.57(-2.65%)
Mar 22, 2021 249.08 249.51 246.54 247.54 1,012,702 -1.21(-0.49%)
Mar 19, 2021 248.33 251.04 246.45 248.75 2,586,783 -0.11(-0.05%)
Mar 18, 2021 253.02 255.23 248.40 248.86 872,631 -4.96(-1.95%)
Mar 17, 2021 251.50 253.95 249.74 253.82 834,467 +1.66(+0.66%)
Mar 16, 2021 255.44 255.48 251.21 252.16 1,058,389 -3.28(-1.28%)
Mar 15, 2021 252.43 255.60 251.65 255.44 994,683 +3.46(+1.37%)
Mar 12, 2021 249.21 252.09 249.14 251.98 1,254,792 +2.30(+0.92%)
Mar 11, 2021 248.09 250.29 247.29 249.68 1,106,408 +3.63(+1.48%)
Mar 10, 2021 244.26 246.96 244.06 246.05 1,347,843 +3.41(+1.41%)
Mar 09, 2021 244.31 244.89 241.83 242.64 1,179,965 +1.65(+0.68%)
Mar 08, 2021 240.41 244.22 239.20 240.99 1,393,016 +1.85(+0.77%)
Mar 05, 2021 236.61 239.65 229.25 239.14 1,609,213 +5.60(+2.40%)
Mar 04, 2021 238.25 239.79 229.99 233.53 1,955,970 -5.17(-2.16%)
Mar 03, 2021 241.21 242.48 238.65 238.70 1,308,228 -2.07(-0.86%)
Mar 02, 2021 243.93 244.35 240.34 240.77 1,706,269 -3.37(-1.38%)
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.