Indicators

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

59.85 +0.57 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.46	57.72	57.15	57.51	8,810,676	+0.42(+0.73%)
Feb 28, 2024	56.73	57.27	56.69	57.09	5,707,420	-0.04(-0.07%)
Feb 27, 2024	57.06	57.15	56.91	57.13	5,747,766	+0.30(+0.53%)
Feb 26, 2024	56.81	57.15	56.68	56.83	5,933,641	-0.06(-0.11%)
Feb 23, 2024	56.89	57.09	56.67	56.89	5,349,797	+0.03(+0.05%)
Feb 22, 2024	56.36	56.92	56.27	56.86	3,385,569	-223.07(-79.69%)
Feb 21, 2024	278.66	280.20	278.13	279.93	766,233	+0.34(+0.12%)
Feb 20, 2024	279.22	279.82	278.20	279.59	956,707	-1.99(-0.70%)
Feb 16, 2024	283.04	284.39	281.53	281.57	972,722	-2.64(-0.93%)
Feb 15, 2024	281.07	284.48	280.90	284.21	1,081,362	+5.11(+1.83%)
Feb 14, 2024	277.62	279.59	275.92	279.11	1,238,471	+3.89(+1.41%)
Feb 13, 2024	275.28	277.51	273.08	275.22	1,748,009	-6.92(-2.45%)
Feb 12, 2024	279.87	283.08	279.75	282.14	2,238,880	+2.60(+0.93%)
Feb 09, 2024	277.74	279.58	277.07	279.54	1,618,204	+2.15(+0.77%)
Feb 08, 2024	274.80	277.49	274.58	277.39	1,267,477	+2.54(+0.93%)
Feb 07, 2024	274.70	275.91	272.64	274.85	1,388,546	+1.36(+0.50%)
Feb 06, 2024	272.45	273.87	271.61	273.49	1,292,722	+1.35(+0.49%)
Feb 05, 2024	272.80	273.31	269.97	272.15	1,576,994	-3.10(-1.13%)
Feb 02, 2024	273.14	276.45	271.68	275.25	1,986,163	+0.05(+0.02%)

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.