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 (%)
Feb 28, 2023 255.17 257.02 254.57 254.58 1,231,668 -0.63(-0.25%)
Feb 27, 2023 256.31 257.97 254.53 255.21 1,266,279 +0.57(+0.22%)
Feb 24, 2023 253.06 255.13 251.97 254.64 921,732 -1.58(-0.62%)
Feb 23, 2023 256.53 257.74 253.24 256.22 719,849 +1.10(+0.43%)
Feb 22, 2023 255.01 256.82 254.21 255.12 653,495 +0.42(+0.17%)
Feb 21, 2023 258.25 258.84 254.32 254.70 707,863 -6.36(-2.44%)
Feb 17, 2023 260.47 261.33 258.96 261.06 774,650 -0.30(-0.11%)
Feb 16, 2023 259.99 264.18 259.83 261.35 1,811,278 -2.01(-0.76%)
Feb 15, 2023 259.77 263.37 259.17 263.37 762,025 +1.92(+0.74%)
Feb 14, 2023 259.92 263.07 258.74 261.44 655,274 +0.07(+0.03%)
Feb 13, 2023 258.55 261.38 257.57 261.37 531,319 +3.08(+1.19%)
Feb 10, 2023 256.60 258.52 256.21 258.29 644,122 +0.67(+0.26%)
Feb 09, 2023 262.62 263.64 256.94 257.62 880,748 -3.16(-1.21%)
Feb 08, 2023 262.39 263.36 260.21 260.78 885,144 -3.06(-1.16%)
Feb 07, 2023 261.23 264.51 259.23 263.85 1,380,555 +1.86(+0.71%)
Feb 06, 2023 263.12 264.59 260.96 261.99 1,121,442 -2.87(-1.08%)
Feb 03, 2023 264.54 267.14 263.92 264.86 1,207,048 -1.88(-0.70%)
Feb 02, 2023 265.28 267.94 264.36 266.73 1,117,053 +3.03(+1.15%)
Feb 01, 2023 258.94 265.38 258.09 263.70 1,387,116 +4.26(+1.64%)
Jan 31, 2023 254.32 259.51 253.98 259.44 1,425,141 +6.01(+2.37%)
Jan 30, 2023 254.16 256.82 253.26 253.43 868,657 -2.78(-1.08%)
Jan 27, 2023 254.18 257.11 254.18 256.21 814,038 +0.98(+0.38%)
Jan 26, 2023 254.81 255.51 252.43 255.23 969,026 +2.17(+0.86%)
Jan 25, 2023 250.60 253.22 249.33 253.06 800,813 +0.68(+0.27%)
Jan 24, 2023 252.25 253.67 251.14 252.38 751,191 -0.87(-0.35%)
Jan 23, 2023 250.69 254.11 250.13 253.25 991,338 +3.13(+1.25%)
Jan 20, 2023 246.92 250.21 245.41 250.12 766,591 +4.02(+1.64%)
Jan 19, 2023 247.08 247.57 244.92 246.10 681,204 -2.50(-1.01%)
Jan 18, 2023 252.69 254.41 248.58 248.60 1,061,752 -3.24(-1.29%)
Jan 17, 2023 252.44 253.55 251.50 251.84 896,735 -0.61(-0.24%)
Jan 13, 2023 249.46 252.65 249.14 252.45 653,755 +1.27(+0.50%)
Jan 12, 2023 249.90 251.67 247.92 251.18 1,274,214 +2.34(+0.94%)
Jan 11, 2023 247.02 248.96 246.72 248.85 756,904 +3.00(+1.22%)
Jan 10, 2023 243.18 245.86 242.21 245.84 705,094 +2.34(+0.96%)
Jan 09, 2023 244.86 246.23 243.26 243.51 1,089,673 +0.05(+0.02%)
Jan 06, 2023 239.63 243.89 238.86 243.46 1,242,794 +5.97(+2.51%)
Jan 05, 2023 238.42 238.56 236.09 237.49 912,509 -2.38(-0.99%)
Jan 04, 2023 237.91 241.08 237.75 239.87 1,381,758 +3.55(+1.50%)
Jan 03, 2023 239.10 240.61 234.64 236.32 1,503,514 -1.13(-0.48%)
Dec 30, 2022 236.75 237.86 235.43 237.45 1,859,437 -1.05(-0.44%)
Dec 29, 2022 235.62 239.32 235.07 238.50 975,530 +4.62(+1.98%)
Dec 28, 2022 238.00 238.69 233.85 233.88 1,073,107 -4.01(-1.69%)
Dec 27, 2022 237.88 238.88 236.58 237.89 852,040 +0.08(+0.03%)
Dec 23, 2022 236.17 237.94 234.85 237.81 740,513 +1.67(+0.71%)
Dec 22, 2022 237.15 237.16 232.22 236.14 1,067,004 -2.70(-1.13%)
Dec 21, 2022 236.53 239.42 236.53 238.84 1,274,262 +4.43(+1.89%)
Dec 20, 2022 232.76 235.67 232.60 234.42 1,547,577 +1.25(+0.53%)
Dec 19, 2022 236.12 236.57 232.19 233.17 1,339,327 -2.59(-1.10%)
Dec 16, 2022 235.71 237.23 234.08 235.76 1,290,755 -2.67(-1.12%)
Dec 15, 2022 241.17 241.43 237.64 238.43 1,088,628 -5.49(-2.25%)
Dec 14, 2022 244.86 247.01 242.11 243.92 1,056,658 -1.11(-0.45%)
Dec 13, 2022 250.39 250.76 243.37 245.03 1,281,063 +1.55(+0.64%)
Dec 12, 2022 241.22 243.81 240.12 243.47 1,204,438 +2.50(+1.04%)
Dec 09, 2022 242.34 243.81 240.93 240.97 748,295 -2.67(-1.10%)
Dec 08, 2022 243.19 245.27 242.31 243.64 799,502 +1.94(+0.80%)
Dec 07, 2022 241.77 243.83 240.96 241.70 1,090,462 -0.37(-0.15%)
Dec 06, 2022 244.64 245.12 239.87 242.07 1,534,980 -2.96(-1.21%)
Dec 05, 2022 249.44 249.44 243.84 245.04 1,062,348 -6.15(-2.45%)
Dec 02, 2022 247.76 252.31 247.76 251.18 1,061,444 +0.26(+0.11%)
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.