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 )

57.82 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 132.29 132.74 131.91 132.32 1,305,485 -0.44(-0.33%)
Mar 30, 2015 131.71 133.01 131.69 132.76 2,784,968 +1.79(+1.37%)
Mar 27, 2015 130.34 131.03 130.11 130.96 687,080 +0.61(+0.47%)
Mar 26, 2015 130.03 130.83 129.65 130.35 1,459,992 -0.32(-0.25%)
Mar 25, 2015 133.05 133.20 130.63 130.68 1,325,006 -2.15(-1.62%)
Mar 24, 2015 133.40 133.42 132.81 132.82 1,693,708 -0.63(-0.48%)
Mar 23, 2015 133.62 133.88 133.41 133.46 2,248,375 +0.07(+0.05%)
Mar 20, 2015 132.70 133.78 132.50 133.39 810,157 +1.28(+0.97%)
Mar 19, 2015 132.22 132.41 131.74 132.11 638,395 -0.35(-0.27%)
Mar 18, 2015 130.85 133.05 130.59 132.47 1,070,879 +1.31(+1.00%)
Mar 17, 2015 130.50 131.24 130.35 131.16 923,902 +0.28(+0.21%)
Mar 16, 2015 129.93 130.98 129.84 130.88 1,224,934 +1.50(+1.16%)
Mar 13, 2015 129.90 129.96 128.51 129.38 1,620,135 -0.79(-0.61%)
Mar 12, 2015 129.30 130.33 129.28 130.17 780,601 +1.42(+1.11%)
Mar 11, 2015 128.10 128.75 127.61 128.75 1,043,034 +0.94(+0.73%)
Mar 10, 2015 128.31 128.49 127.73 127.81 1,182,899 -1.64(-1.27%)
Mar 09, 2015 129.18 129.64 129.16 129.45 970,061 +0.49(+0.38%)
Mar 06, 2015 129.83 130.26 128.70 128.96 852,786 -1.54(-1.18%)
Mar 05, 2015 130.58 130.70 130.11 130.50 1,335,483 +0.11(+0.09%)
Mar 04, 2015 130.46 130.93 129.80 130.39 1,303,434 -0.55(-0.42%)
Mar 03, 2015 131.24 131.40 130.40 130.93 973,156 -0.66(-0.50%)
Mar 02, 2015 130.66 131.63 130.62 131.59 887,541 +1.02(+0.78%)
Feb 27, 2015 130.96 131.25 130.57 130.58 873,563 -0.59(-0.45%)
Feb 26, 2015 131.35 131.46 130.71 131.17 794,662 -0.24(-0.18%)
Feb 25, 2015 131.41 131.78 131.12 131.41 822,250 -0.16(-0.12%)
Feb 24, 2015 131.33 131.65 130.97 131.57 1,066,783 +0.16(+0.12%)
Feb 23, 2015 131.19 131.41 130.63 131.41 920,650 +0.03(+0.02%)
Feb 20, 2015 130.27 131.45 129.63 131.38 1,430,410 +0.95(+0.73%)
Feb 19, 2015 130.23 130.75 130.04 130.44 775,807 -0.22(-0.17%)
Feb 18, 2015 129.91 130.66 129.77 130.66 5,180,836 +0.42(+0.32%)
Feb 17, 2015 130.14 130.45 129.62 130.24 855,465 +0.08(+0.06%)
Feb 13, 2015 129.48 130.16 130.16 130.16 1,594,401 +0.75(+0.58%)
Feb 12, 2015 128.86 129.56 128.56 129.41 1,230,942 +1.17(+0.91%)
Feb 11, 2015 128.06 128.55 127.56 128.23 939,488 -0.05(-0.04%)
Feb 10, 2015 127.97 128.39 126.89 128.29 804,299 +1.02(+0.80%)
Feb 09, 2015 127.46 128.03 127.04 127.26 1,647,816 -0.62(-0.48%)
Feb 06, 2015 128.50 128.69 127.44 127.88 932,996 -0.47(-0.37%)
Feb 05, 2015 127.54 128.42 127.26 128.35 1,162,635 +1.30(+1.02%)
Feb 04, 2015 127.02 127.70 126.81 127.05 1,630,476 -0.55(-0.43%)
Feb 03, 2015 125.92 127.64 125.78 127.59 1,542,021 +2.26(+1.80%)
Feb 02, 2015 124.71 125.38 122.89 125.33 7,705,955 +1.08(+0.87%)
Jan 30, 2015 125.10 125.65 124.14 124.26 3,726,316 -1.74(-1.38%)
Jan 29, 2015 125.13 126.11 124.21 126.00 1,147,008 +0.93(+0.74%)
Jan 28, 2015 127.32 127.50 124.78 125.08 1,298,485 -1.48(-1.17%)
Jan 27, 2015 125.88 127.14 125.88 126.56 1,027,479 -0.93(-0.73%)
Jan 26, 2015 126.00 127.49 125.42 127.49 896,434 +1.48(+1.17%)
Jan 23, 2015 126.54 126.77 125.94 126.01 1,379,465 -0.58(-0.46%)
Jan 22, 2015 125.12 126.62 123.99 126.59 1,370,546 +2.27(+1.82%)
Jan 21, 2015 123.19 124.55 122.94 124.33 1,127,190 +0.86(+0.70%)
Jan 20, 2015 124.03 124.43 122.52 123.47 932,455 -0.31(-0.25%)
Jan 16, 2015 121.72 123.96 121.69 123.78 1,210,721 +1.63(+1.34%)
Jan 15, 2015 123.94 124.09 122.00 122.15 926,645 -1.38(-1.12%)
Jan 14, 2015 122.38 123.60 122.05 123.53 2,189,467 -0.44(-0.36%)
Jan 13, 2015 124.76 126.15 122.73 123.97 1,112,010 +0.00(+0.00%)
Jan 12, 2015 124.88 125.09 123.43 123.97 1,031,706 -0.76(-0.61%)
Jan 09, 2015 125.99 125.99 124.34 124.74 1,412,689 -1.07(-0.85%)
Jan 08, 2015 124.81 125.86 124.68 125.80 1,060,944 +1.91(+1.54%)
Jan 07, 2015 123.11 123.89 122.70 123.89 928,180 +1.66(+1.36%)
Jan 06, 2015 123.83 123.89 121.55 122.24 2,605,529 -1.37(-1.11%)
Jan 05, 2015 124.66 125.16 123.29 123.61 1,360,149 -1.88(-1.50%)
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.