Indicators

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

60.35 +0.04 (+0.07%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	117.25	118.29	117.03	117.62	1,155,734	+0.19(+0.16%)
Feb 27, 2014	116.81	117.44	116.55	117.44	742,087	+0.43(+0.37%)
Feb 26, 2014	116.57	117.50	116.33	117.01	782,277	+0.61(+0.52%)
Feb 25, 2014	116.54	116.91	115.98	116.40	1,080,679	+0.06(+0.05%)
Feb 24, 2014	116.22	117.32	116.01	116.34	1,335,703	+0.33(+0.28%)
Feb 21, 2014	116.02	116.39	115.70	116.01	628,172	+0.27(+0.24%)
Feb 20, 2014	115.20	115.99	114.82	115.74	811,466	+0.70(+0.61%)
Feb 19, 2014	115.58	116.23	114.93	115.04	1,109,556	-0.72(-0.62%)
Feb 18, 2014	115.36	115.92	114.95	115.76	815,784	+0.70(+0.61%)
Feb 14, 2014	114.54	115.06	115.06	115.06	1,724,279	+0.42(+0.37%)
Feb 13, 2014	112.94	114.83	112.94	114.64	1,009,534	+0.74(+0.65%)
Feb 12, 2014	113.47	114.16	113.39	113.90	1,176,516	+0.69(+0.61%)
Feb 11, 2014	112.26	113.41	112.06	113.21	881,624	+1.10(+0.98%)
Feb 10, 2014	111.76	112.11	111.25	112.10	785,583	+0.38(+0.34%)
Feb 07, 2014	111.16	111.84	110.89	111.72	782,392	+1.12(+1.01%)
Feb 06, 2014	109.63	110.66	109.58	110.60	952,994	+1.46(+1.34%)
Feb 05, 2014	108.88	109.44	107.93	109.14	1,532,585	-0.35(-0.32%)
Feb 04, 2014	108.59	109.54	108.02	109.49	2,266,978	+1.18(+1.09%)

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.