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 )

60.29 +0.51 (+0.85%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 14, 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 (%)
Jul 31, 2019 184.34 184.80 181.40 182.28 1,550,544 -2.10(-1.14%)
Jul 30, 2019 182.05 184.40 181.63 184.38 1,386,888 +1.23(+0.67%)
Jul 29, 2019 184.04 184.21 182.84 183.15 628,151 -0.89(-0.48%)
Jul 26, 2019 182.65 184.19 182.65 184.04 801,925 +1.78(+0.98%)
Jul 25, 2019 183.87 183.87 182.01 182.26 814,383 -1.82(-0.99%)
Jul 24, 2019 181.24 184.18 181.11 184.08 1,329,749 +2.63(+1.45%)
Jul 23, 2019 180.32 181.51 179.87 181.45 969,843 +1.90(+1.06%)
Jul 22, 2019 180.01 180.46 179.42 179.55 820,159 -0.07(-0.04%)
Jul 19, 2019 180.67 181.38 179.62 179.62 803,002 -0.66(-0.37%)
Jul 18, 2019 179.53 180.58 179.15 180.28 665,073 +0.69(+0.38%)
Jul 17, 2019 180.86 180.97 179.43 179.59 1,006,619 -1.38(-0.76%)
Jul 16, 2019 180.75 181.61 180.11 180.97 1,666,745 +0.06(+0.03%)
Jul 15, 2019 182.22 182.24 180.54 180.91 852,728 -0.94(-0.52%)
Jul 12, 2019 180.25 182.10 180.11 181.85 934,252 +1.85(+1.03%)
Jul 11, 2019 180.73 180.73 179.21 180.00 848,142 -0.39(-0.22%)
Jul 10, 2019 181.39 181.64 180.00 180.39 721,206 -0.11(-0.06%)
Jul 09, 2019 179.72 180.59 179.53 180.50 740,546 +0.06(+0.03%)
Jul 08, 2019 181.54 181.80 180.20 180.45 875,516 -1.76(-0.97%)
Jul 05, 2019 181.14 182.21 180.11 182.21 609,519 +0.13(+0.07%)
Jul 03, 2019 180.94 182.08 180.63 182.08 541,579 +1.67(+0.93%)
Jul 02, 2019 180.93 181.04 179.75 180.41 1,930,475 -0.52(-0.29%)
Jul 01, 2019 182.67 182.95 180.12 180.93 2,250,840 +0.51(+0.28%)
Jun 28, 2019 178.60 180.63 178.55 180.42 1,544,202 +2.28(+1.28%)
Jun 27, 2019 176.47 178.27 176.47 178.15 1,015,461 +2.27(+1.29%)
Jun 26, 2019 176.83 177.26 175.87 175.88 1,143,187 -0.30(-0.17%)
Jun 25, 2019 177.50 177.56 176.06 176.18 1,506,401 -1.01(-0.57%)
Jun 24, 2019 179.14 179.14 177.14 177.19 701,041 -1.36(-0.76%)
Jun 21, 2019 179.51 179.67 178.07 178.55 1,084,344 -1.09(-0.60%)
Jun 20, 2019 180.40 180.42 178.45 179.63 1,121,125 +1.08(+0.60%)
Jun 19, 2019 178.11 178.73 177.67 178.56 1,008,391 +0.53(+0.30%)
Jun 18, 2019 176.94 179.22 176.87 178.03 944,257 +1.98(+1.12%)
Jun 17, 2019 176.34 176.80 175.78 176.05 622,472 +0.05(+0.03%)
Jun 14, 2019 177.00 177.00 175.78 175.99 500,926 -1.19(-0.67%)
Jun 13, 2019 176.96 177.46 176.21 177.19 684,201 +1.13(+0.64%)
Jun 12, 2019 176.20 176.34 175.38 176.06 991,160 -0.13(-0.07%)
Jun 11, 2019 177.44 177.98 175.64 176.19 1,020,314 +0.16(+0.09%)
Jun 10, 2019 175.95 177.23 175.75 176.03 1,529,045 +0.94(+0.54%)
Jun 07, 2019 174.88 175.87 174.48 175.09 645,872 +0.85(+0.49%)
Jun 06, 2019 173.62 174.58 172.64 174.24 969,082 +0.75(+0.43%)
Jun 05, 2019 173.66 173.85 171.53 173.49 698,934 +0.61(+0.35%)
Jun 04, 2019 170.26 172.99 170.07 172.88 831,644 +4.32(+2.56%)
Jun 03, 2019 167.68 169.35 167.58 168.56 1,772,266 +1.10(+0.66%)
May 31, 2019 167.32 168.28 166.68 167.46 1,411,594 -1.71(-1.01%)
May 30, 2019 169.95 170.95 168.33 169.17 1,286,224 -0.31(-0.18%)
May 29, 2019 169.64 169.92 168.34 169.48 1,042,145 -1.03(-0.61%)
May 28, 2019 172.56 172.95 170.47 170.51 633,892 -1.85(-1.07%)
May 24, 2019 172.50 172.89 171.62 172.36 587,677 +0.97(+0.57%)
May 23, 2019 172.76 172.81 170.52 171.39 838,344 -2.90(-1.67%)
May 22, 2019 175.00 175.30 173.89 174.29 996,694 -1.41(-0.81%)
May 21, 2019 174.45 175.99 174.37 175.71 760,106 +2.26(+1.31%)
May 20, 2019 173.58 174.46 172.98 173.44 551,487 -1.31(-0.75%)
May 17, 2019 175.45 176.99 174.58 174.76 612,880 -1.96(-1.11%)
May 16, 2019 176.14 177.82 176.09 176.72 1,075,572 +1.05(+0.59%)
May 15, 2019 174.13 176.03 173.55 175.67 810,871 +0.46(+0.26%)
May 14, 2019 173.90 175.99 173.56 175.21 866,170 +1.75(+1.01%)
May 13, 2019 175.56 175.75 172.82 173.46 1,222,584 -5.22(-2.92%)
May 10, 2019 177.43 179.14 175.36 178.69 959,776 +0.59(+0.33%)
May 09, 2019 177.17 178.48 175.65 178.09 537,012 -0.52(-0.29%)
May 08, 2019 178.91 180.01 178.28 178.61 1,378,117 -0.51(-0.28%)
May 07, 2019 181.05 181.48 177.94 179.12 1,050,586 -3.65(-2.00%)
May 06, 2019 180.24 183.14 180.10 182.77 1,793,875 -0.28(-0.15%)
May 03, 2019 181.34 183.16 181.24 183.05 861,234 +2.61(+1.44%)
May 02, 2019 179.84 180.97 178.69 180.44 1,113,464 +0.46(+0.26%)
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.