Indicators

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

60.34 +0.03 (+0.05%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	96.83	97.54	96.74	97.41	920,294	+0.63(+0.65%)
Mar 27, 2013	95.97	96.87	95.68	96.78	823,101	+0.16(+0.17%)
Mar 26, 2013	96.47	96.65	96.06	96.62	752,084	+0.60(+0.63%)
Mar 25, 2013	96.51	96.85	95.55	96.02	1,125,957	-0.24(-0.25%)
Mar 22, 2013	96.30	96.38	96.02	96.26	572,601	+0.34(+0.35%)
Mar 21, 2013	96.06	96.66	95.63	95.92	922,103	-0.78(-0.81%)
Mar 20, 2013	96.40	96.85	96.15	96.71	894,733	+0.88(+0.92%)
Mar 19, 2013	96.24	96.43	95.02	95.83	1,207,260	-0.15(-0.16%)
Mar 18, 2013	95.53	96.45	95.49	95.98	774,165	-0.41(-0.43%)
Mar 15, 2013	96.44	96.53	96.06	96.39	1,318,443	-0.15(-0.16%)
Mar 14, 2013	96.08	96.55	95.96	96.55	704,053	+0.73(+0.77%)
Mar 13, 2013	95.58	95.94	95.32	95.81	848,281	+0.32(+0.34%)
Mar 12, 2013	95.40	95.65	95.10	95.49	1,745,705	-0.09(-0.10%)
Mar 11, 2013	95.31	95.58	95.12	95.58	547,641	+0.13(+0.13%)
Mar 08, 2013	95.18	95.51	94.58	95.46	820,098	+0.81(+0.86%)
Mar 07, 2013	94.39	94.75	94.35	94.65	658,637	+0.31(+0.33%)
Mar 06, 2013	94.34	94.66	94.14	94.33	495,980	+0.10(+0.11%)
Mar 05, 2013	93.45	94.30	93.43	94.23	1,005,640	+1.28(+1.38%)
Mar 04, 2013	92.28	92.98	92.10	92.95	1,192,450	+0.30(+0.32%)

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.