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 (%)
Nov 30, 2020 208.80 209.34 205.50 205.82 874,349 -3.39(-1.62%)
Nov 27, 2020 209.16 209.74 208.56 209.21 478,552 +0.23(+0.11%)
Nov 25, 2020 209.91 209.91 207.82 208.98 1,169,713 -1.38(-0.66%)
Nov 24, 2020 209.26 211.05 208.53 210.36 1,210,196 +3.39(+1.64%)
Nov 23, 2020 205.33 207.89 205.04 206.97 791,760 +3.17(+1.55%)
Nov 20, 2020 203.47 204.32 202.68 203.80 749,651 -0.07(-0.03%)
Nov 19, 2020 202.03 204.03 200.95 203.87 882,266 +1.79(+0.88%)
Nov 18, 2020 205.55 205.80 202.05 202.08 1,352,763 -2.95(-1.44%)
Nov 17, 2020 202.79 205.61 201.30 205.03 985,256 +0.51(+0.25%)
Nov 16, 2020 203.64 204.55 202.11 204.52 1,152,028 +4.02(+2.01%)
Nov 13, 2020 197.81 200.85 197.80 200.50 869,473 +4.28(+2.18%)
Nov 12, 2020 198.70 198.70 194.86 196.22 1,474,678 -3.55(-1.77%)
Nov 11, 2020 200.78 200.86 198.38 199.76 799,678 -0.22(-0.11%)
Nov 10, 2020 198.38 200.63 197.10 199.98 1,397,410 +2.35(+1.19%)
Nov 09, 2020 204.24 206.09 197.45 197.63 2,103,647 +5.42(+2.82%)
Nov 06, 2020 193.50 193.97 191.81 192.22 1,089,971 -0.99(-0.51%)
Nov 05, 2020 190.17 193.67 190.10 193.20 1,403,695 +5.37(+2.86%)
Nov 04, 2020 185.80 190.33 185.30 187.83 1,169,109 +0.10(+0.06%)
Nov 03, 2020 185.88 188.52 185.53 187.73 1,230,030 +4.08(+2.22%)
Nov 02, 2020 182.15 183.82 181.50 183.65 1,362,711 +3.55(+1.97%)
Oct 30, 2020 180.41 181.43 177.69 180.10 1,595,560 -1.27(-0.70%)
Oct 29, 2020 179.36 182.40 178.11 181.37 1,463,077 +1.79(+1.00%)
Oct 28, 2020 180.92 182.41 179.47 179.58 1,015,901 -4.89(-2.65%)
Oct 27, 2020 186.94 187.28 184.47 184.47 695,489 -2.54(-1.36%)
Oct 26, 2020 188.65 188.94 184.85 187.01 768,441 -4.08(-2.13%)
Oct 23, 2020 190.83 191.56 189.08 191.09 885,990 +1.21(+0.64%)
Oct 22, 2020 187.31 189.93 186.70 189.88 1,016,056 +3.15(+1.68%)
Oct 21, 2020 188.18 189.15 186.67 186.73 661,140 -1.23(-0.65%)
Oct 20, 2020 188.15 189.96 187.70 187.96 750,859 +0.81(+0.43%)
Oct 19, 2020 189.82 190.85 186.66 187.15 878,890 -2.12(-1.12%)
Oct 16, 2020 190.23 190.64 189.25 189.27 808,352 -0.49(-0.26%)
Oct 15, 2020 185.96 190.12 185.28 189.76 1,100,562 +1.76(+0.94%)
Oct 14, 2020 188.88 190.43 187.89 188.00 733,775 -0.86(-0.45%)
Oct 13, 2020 189.02 189.85 188.40 188.86 810,475 -1.44(-0.76%)
Oct 12, 2020 189.91 190.68 189.17 190.31 571,365 +1.13(+0.60%)
Oct 09, 2020 190.09 190.56 188.55 189.17 758,067 +0.56(+0.30%)
Oct 08, 2020 188.35 188.69 187.22 188.61 697,290 +1.97(+1.05%)
Oct 07, 2020 185.50 187.27 185.44 186.65 837,082 +3.13(+1.70%)
Oct 06, 2020 185.36 187.84 183.03 183.52 1,821,144 -0.76(-0.41%)
Oct 05, 2020 181.79 184.39 181.74 184.28 1,055,199 +4.09(+2.27%)
Oct 02, 2020 175.53 180.92 175.02 180.19 1,251,032 +1.70(+0.95%)
Oct 01, 2020 177.05 178.51 176.36 178.49 1,428,941 +2.34(+1.33%)
Sep 30, 2020 175.68 177.96 174.80 176.15 1,526,220 +1.11(+0.64%)
Sep 29, 2020 176.03 176.62 173.92 175.04 940,167 -1.07(-0.61%)
Sep 28, 2020 174.26 176.55 174.26 176.11 1,596,312 +4.12(+2.39%)
Sep 25, 2020 168.66 172.45 168.54 172.00 1,214,422 +2.31(+1.36%)
Sep 24, 2020 169.23 171.87 167.28 169.69 1,183,825 +0.11(+0.07%)
Sep 23, 2020 173.59 174.98 169.53 169.57 1,032,021 -3.96(-2.28%)
Sep 22, 2020 173.03 174.00 171.66 173.53 956,038 +1.09(+0.63%)
Sep 21, 2020 173.14 173.31 170.28 172.45 1,037,959 -4.28(-2.42%)
Sep 18, 2020 179.09 179.51 175.16 176.72 941,816 -1.97(-1.10%)
Sep 17, 2020 177.13 179.25 176.36 178.69 716,806 -1.02(-0.57%)
Sep 16, 2020 179.98 181.92 179.44 179.71 708,089 +0.55(+0.31%)
Sep 15, 2020 180.30 180.65 178.76 179.16 701,260 +0.15(+0.08%)
Sep 14, 2020 177.22 179.32 176.82 179.01 564,536 +3.44(+1.96%)
Sep 11, 2020 176.65 176.76 173.96 175.57 823,243 -0.08(-0.04%)
Sep 10, 2020 178.74 179.84 175.58 175.64 1,047,593 -2.20(-1.24%)
Sep 09, 2020 177.06 178.67 176.25 177.85 1,350,470 +2.43(+1.39%)
Sep 08, 2020 177.53 178.00 174.88 175.42 1,300,571 -4.11(-2.29%)
Sep 04, 2020 181.93 182.39 175.88 179.52 1,561,838 -0.71(-0.39%)
Sep 03, 2020 185.26 185.53 179.32 180.23 1,340,382 -5.70(-3.06%)
Sep 02, 2020 184.22 186.38 183.17 185.93 1,491,205 +2.37(+1.29%)
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.