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 (%)
Dec 31, 2018 152.19 152.97 150.66 152.97 5,153,765 +1.61(+1.07%)
Dec 28, 2018 151.89 153.35 150.45 151.36 4,442,388 -0.13(-0.09%)
Dec 27, 2018 148.59 151.50 146.37 151.49 5,455,270 +0.86(+0.57%)
Dec 26, 2018 144.68 150.69 143.82 150.63 4,627,352 +6.48(+4.50%)
Dec 24, 2018 147.09 147.59 144.03 144.15 3,377,548 -3.90(-2.63%)
Dec 21, 2018 151.72 153.04 147.66 148.04 4,692,830 -3.12(-2.07%)
Dec 20, 2018 152.35 153.61 149.39 151.16 4,521,418 -1.86(-1.22%)
Dec 19, 2018 155.77 157.83 152.27 153.03 4,421,895 -2.71(-1.74%)
Dec 18, 2018 156.85 157.98 155.16 155.73 2,946,426 -0.03(-0.02%)
Dec 17, 2018 158.77 159.59 155.00 155.76 2,945,638 -3.50(-2.19%)
Dec 14, 2018 160.25 161.61 158.76 159.26 1,868,623 -2.27(-1.40%)
Dec 13, 2018 163.70 164.19 161.40 161.53 2,084,352 -1.67(-1.02%)
Dec 12, 2018 163.90 165.32 163.16 163.20 2,234,857 +1.27(+0.78%)
Dec 11, 2018 164.49 165.22 161.30 161.93 2,590,037 -0.51(-0.32%)
Dec 10, 2018 163.41 163.90 160.24 162.44 2,926,168 -1.02(-0.62%)
Dec 07, 2018 166.89 168.05 162.66 163.46 2,411,674 -3.44(-2.06%)
Dec 06, 2018 165.35 166.96 162.66 166.90 4,631,849 -0.90(-0.54%)
Dec 04, 2018 173.74 173.91 167.59 167.80 2,040,170 -6.23(-3.58%)
Dec 03, 2018 174.87 174.90 172.19 174.03 4,609,168 +1.51(+0.87%)
Nov 30, 2018 171.16 172.82 170.90 172.52 1,856,540 +1.16(+0.68%)
Nov 29, 2018 170.98 172.52 169.90 171.37 1,099,051 -0.18(-0.11%)
Nov 28, 2018 168.78 171.58 167.28 171.55 1,246,921 +3.34(+1.99%)
Nov 27, 2018 168.86 169.32 167.70 168.20 1,201,242 -1.37(-0.81%)
Nov 26, 2018 168.72 170.03 168.52 169.57 999,020 +2.12(+1.27%)
Nov 23, 2018 166.50 168.75 166.32 167.45 429,847 -0.23(-0.14%)
Nov 21, 2018 167.68 167.68 167.68 0 +1.79(+1.08%)
Nov 20, 2018 166.78 167.89 165.20 165.89 1,688,252 -2.88(-1.70%)
Nov 19, 2018 170.79 171.43 168.17 168.76 2,800,588 -2.30(-1.34%)
Nov 16, 2018 170.20 171.56 169.79 171.06 1,578,320 +0.12(+0.07%)
Nov 15, 2018 168.06 171.26 167.36 170.94 2,656,064 +2.00(+1.19%)
Nov 14, 2018 171.38 171.82 167.74 168.94 1,644,106 -0.99(-0.58%)
Nov 13, 2018 170.43 172.08 169.49 169.93 1,427,118 +0.08(+0.05%)
Nov 12, 2018 172.46 172.72 169.59 169.85 1,155,980 -2.75(-1.59%)
Nov 09, 2018 173.55 173.75 171.46 172.60 1,078,700 -1.86(-1.06%)
Nov 08, 2018 174.67 175.37 173.77 174.45 927,680 -0.70(-0.40%)
Nov 07, 2018 173.65 175.27 172.64 175.15 1,396,354 +2.65(+1.53%)
Nov 06, 2018 171.36 172.69 171.18 172.50 1,445,803 +0.99(+0.58%)
Nov 05, 2018 170.90 172.10 170.32 171.51 2,228,422 +0.78(+0.46%)
Nov 02, 2018 171.48 171.87 169.20 170.73 1,888,433 +0.17(+0.10%)
Nov 01, 2018 167.99 170.74 167.61 170.56 2,427,478 +3.32(+1.98%)
Oct 31, 2018 168.12 168.71 167.13 167.25 2,955,844 +0.57(+0.34%)
Oct 30, 2018 163.93 166.85 163.61 166.68 3,956,646 +2.90(+1.77%)
Oct 29, 2018 166.37 167.89 162.02 163.78 2,662,941 -0.66(-0.40%)
Oct 26, 2018 164.67 166.35 161.99 164.44 2,772,075 -1.81(-1.09%)
Oct 25, 2018 164.77 167.18 164.25 166.25 2,074,707 +2.44(+1.49%)
Oct 24, 2018 168.91 169.32 163.74 163.81 2,719,155 -5.16(-3.06%)
Oct 23, 2018 168.31 170.12 166.09 168.98 2,208,801 -1.67(-0.98%)
Oct 22, 2018 171.96 172.17 170.50 170.65 1,096,123 -0.89(-0.52%)
Oct 19, 2018 173.10 173.82 171.06 171.54 1,191,142 -1.12(-0.65%)
Oct 18, 2018 174.75 175.09 172.09 172.66 1,566,218 -2.62(-1.49%)
Oct 17, 2018 175.47 175.72 173.26 175.28 2,044,961 -0.43(-0.25%)
Oct 16, 2018 173.15 175.81 171.90 175.71 1,625,638 +3.66(+2.12%)
Oct 15, 2018 171.14 173.28 170.94 172.05 3,069,277 +0.74(+0.43%)
Oct 12, 2018 173.25 173.34 169.01 171.31 3,519,328 +0.37(+0.22%)
Oct 11, 2018 173.72 174.69 170.83 170.94 4,536,334 -3.60(-2.06%)
Oct 10, 2018 178.92 179.01 174.35 174.54 3,021,589 -4.66(-2.60%)
Oct 09, 2018 179.72 180.42 179.09 179.20 1,391,450 -1.01(-0.56%)
Oct 08, 2018 179.72 180.56 178.91 180.21 1,095,188 +0.00(+0.00%)
Oct 05, 2018 181.62 181.95 179.15 180.21 1,750,629 -1.31(-0.72%)
Oct 04, 2018 183.04 183.12 180.84 181.53 1,613,470 -1.98(-1.08%)
Oct 03, 2018 183.55 184.39 182.88 183.51 1,476,139 +0.73(+0.40%)
Oct 02, 2018 183.66 184.06 182.54 182.78 2,389,311 -0.74(-0.41%)
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.