Indicators

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

60.45 +0.13 (+0.22%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	81.86	82.23	81.07	81.20	1,007,062	-0.55(-0.67%)
Feb 28, 2012	81.96	82.24	81.31	81.75	799,145	-0.12(-0.15%)
Feb 27, 2012	81.33	82.25	80.75	81.87	808,135	-0.04(-0.05%)
Feb 24, 2012	81.95	82.29	81.75	81.91	810,380	+0.07(+0.09%)
Feb 23, 2012	81.24	81.90	80.75	81.84	747,716	+0.66(+0.81%)
Feb 22, 2012	81.39	81.75	80.91	81.18	839,001	-0.32(-0.39%)
Feb 21, 2012	82.00	82.15	81.16	81.50	816,131	-0.35(-0.43%)
Feb 17, 2012	82.35	82.35	81.69	81.85	723,825	-0.04(-0.05%)
Feb 16, 2012	80.74	81.97	80.73	81.89	805,947	+1.21(+1.49%)
Feb 15, 2012	81.35	81.46	80.37	80.68	1,236,897	-0.22(-0.28%)
Feb 14, 2012	80.59	80.93	80.33	80.91	1,054,588	-0.03(-0.04%)
Feb 13, 2012	80.96	81.15	80.27	80.94	684,123	+0.84(+1.05%)
Feb 10, 2012	80.18	80.42	79.78	80.10	934,835	-0.88(-1.09%)
Feb 09, 2012	81.14	81.17	80.22	80.98	843,060	+0.08(+0.10%)
Feb 08, 2012	80.85	81.20	80.28	80.90	801,872	+0.20(+0.25%)
Feb 07, 2012	80.60	80.88	80.07	80.70	691,490	+0.10(+0.12%)
Feb 06, 2012	80.31	80.68	80.21	80.60	858,193	-0.16(-0.20%)
Feb 03, 2012	80.42	80.80	80.20	80.76	6,018,925	+1.33(+1.68%)
Feb 02, 2012	79.42	79.78	79.18	79.43	1,072,388	+0.17(+0.22%)

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.