Skip to main content

S&P Midcap 400 Ishares Core ETF (NY: IJH )

59.78 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 167.97 169.13 167.48 168.70 1,828,551 +0.58(+0.34%)
Jan 30, 2019 167.65 168.87 166.33 168.12 1,236,344 +1.00(+0.60%)
Jan 29, 2019 167.31 167.70 166.69 167.12 1,691,583 +0.01(+0.01%)
Jan 28, 2019 166.00 167.29 165.72 167.11 1,423,992 -0.21(-0.13%)
Jan 25, 2019 166.89 167.69 166.71 167.32 1,464,909 +1.81(+1.09%)
Jan 24, 2019 164.28 165.92 164.26 165.52 1,263,920 +1.10(+0.67%)
Jan 23, 2019 165.33 165.87 162.99 164.42 1,232,185 -0.25(-0.15%)
Jan 22, 2019 166.30 166.50 163.76 164.67 1,672,726 -2.46(-1.47%)
Jan 18, 2019 165.89 167.57 165.51 167.13 1,857,275 +2.11(+1.28%)
Jan 17, 2019 162.81 165.65 162.79 165.02 2,530,691 +1.69(+1.04%)
Jan 16, 2019 162.33 163.86 162.34 163.33 1,838,886 +1.14(+0.70%)
Jan 15, 2019 161.53 162.39 161.07 162.18 2,770,454 +0.99(+0.61%)
Jan 14, 2019 160.98 162.04 160.72 161.20 1,503,332 -0.97(-0.60%)
Jan 11, 2019 161.35 162.44 160.88 162.16 3,072,912 +0.13(+0.08%)
Jan 10, 2019 159.84 162.07 159.55 162.04 1,350,998 +1.23(+0.77%)
Jan 09, 2019 159.99 161.25 159.45 160.80 2,289,833 +1.56(+0.98%)
Jan 08, 2019 158.11 159.28 156.98 159.25 1,874,008 +2.62(+1.67%)
Jan 07, 2019 154.96 157.78 154.34 156.63 3,286,704 +1.69(+1.09%)
Jan 04, 2019 151.98 155.48 151.80 154.94 1,587,591 +4.96(+3.31%)
Jan 03, 2019 151.77 152.55 149.29 149.98 2,038,229 -2.48(-1.62%)
Jan 02, 2019 150.93 153.22 149.93 152.46 2,829,172 -0.50(-0.33%)
Dec 31, 2018 152.17 152.96 150.64 152.96 5,154,272 +1.61(+1.07%)
Dec 28, 2018 151.88 153.33 150.43 151.34 4,442,825 -0.13(-0.09%)
Dec 27, 2018 148.57 151.48 146.36 151.47 5,455,806 +0.86(+0.57%)
Dec 26, 2018 144.66 150.68 143.81 150.62 4,627,807 +6.48(+4.50%)
Dec 24, 2018 147.08 147.58 144.02 144.13 3,377,880 -3.90(-2.63%)
Dec 21, 2018 151.70 153.03 147.64 148.03 4,693,292 -3.12(-2.07%)
Dec 20, 2018 152.34 153.60 149.37 151.15 4,521,862 -1.86(-1.22%)
Dec 19, 2018 155.75 157.82 152.25 153.01 4,422,329 -2.71(-1.74%)
Dec 18, 2018 156.83 157.97 155.15 155.72 2,946,716 -0.03(-0.02%)
Dec 17, 2018 158.76 159.58 154.99 155.75 2,945,928 -3.50(-2.19%)
Dec 14, 2018 160.23 161.59 158.75 159.24 1,868,806 -2.27(-1.40%)
Dec 13, 2018 163.69 164.17 161.38 161.51 2,084,557 -1.67(-1.02%)
Dec 12, 2018 163.88 165.30 163.15 163.18 2,235,077 +1.27(+0.78%)
Dec 11, 2018 164.48 165.21 161.28 161.91 2,590,292 -0.51(-0.32%)
Dec 10, 2018 163.39 163.88 160.22 162.43 2,926,456 -1.02(-0.62%)
Dec 07, 2018 166.87 168.03 162.64 163.45 2,411,911 -3.44(-2.06%)
Dec 06, 2018 165.33 166.94 162.65 166.88 4,632,304 -0.90(-0.54%)
Dec 04, 2018 173.73 173.89 167.57 167.78 2,040,370 -6.23(-3.58%)
Dec 03, 2018 174.86 174.88 172.18 174.01 4,609,621 +1.51(+0.87%)
Nov 30, 2018 171.15 172.80 170.88 172.50 1,856,723 +1.16(+0.68%)
Nov 29, 2018 170.96 172.50 169.88 171.35 1,099,159 -0.18(-0.11%)
Nov 28, 2018 168.77 171.56 167.26 171.53 1,247,044 +3.34(+1.99%)
Nov 27, 2018 168.84 169.31 167.68 168.19 1,201,360 -1.37(-0.81%)
Nov 26, 2018 168.70 170.02 168.51 169.56 999,118 +2.12(+1.27%)
Nov 23, 2018 166.48 168.73 166.31 167.44 429,889 -0.23(-0.14%)
Nov 21, 2018 167.66 167.66 167.66 0 +1.79(+1.08%)
Nov 20, 2018 166.76 167.88 165.18 165.87 1,688,418 -2.88(-1.70%)
Nov 19, 2018 170.78 171.41 168.15 168.75 2,800,864 -2.30(-1.34%)
Nov 16, 2018 170.18 171.54 169.78 171.04 1,578,476 +0.12(+0.07%)
Nov 15, 2018 168.04 171.25 167.34 170.93 2,656,326 +2.00(+1.19%)
Nov 14, 2018 171.37 171.81 167.72 168.92 1,644,268 -0.99(-0.58%)
Nov 13, 2018 170.41 172.06 169.47 169.91 1,427,259 +0.08(+0.05%)
Nov 12, 2018 172.44 172.70 169.57 169.83 1,156,094 -2.75(-1.59%)
Nov 09, 2018 173.53 173.74 171.44 172.58 1,078,806 -1.85(-1.06%)
Nov 08, 2018 174.66 175.35 173.75 174.43 927,771 -0.70(-0.40%)
Nov 07, 2018 173.63 175.25 172.62 175.13 1,396,491 +2.65(+1.53%)
Nov 06, 2018 171.34 172.67 171.16 172.49 1,445,946 +0.99(+0.58%)
Nov 05, 2018 170.88 172.08 170.30 171.50 2,228,641 +0.78(+0.46%)
Nov 02, 2018 171.47 171.85 169.18 170.71 1,888,619 +0.16(+0.10%)
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.