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 )

59.81 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 28, 2010 61.27 61.93 60.86 61.27 1,387,228 -0.65(-1.05%)
May 27, 2010 60.99 61.92 60.58 61.92 891,431 +2.27(+3.81%)
May 26, 2010 59.77 60.87 59.38 59.65 1,301,559 +0.16(+0.27%)
May 25, 2010 58.18 59.57 57.27 59.49 1,791,584 -0.10(-0.16%)
May 24, 2010 59.84 60.59 59.53 59.58 960,440 -0.61(-1.01%)
May 21, 2010 58.26 60.50 58.04 60.19 2,042,561 +0.90(+1.52%)
May 20, 2010 59.46 60.61 59.22 59.29 1,523,459 -2.63(-4.25%)
May 19, 2010 62.20 62.82 60.95 61.93 1,367,494 -0.57(-0.91%)
May 18, 2010 64.14 64.31 62.27 62.49 1,309,760 -0.89(-1.40%)
May 17, 2010 63.71 64.10 61.85 63.38 1,473,181 +0.05(+0.08%)
May 14, 2010 63.33 64.48 62.85 63.33 1,011,262 -1.53(-2.36%)
May 13, 2010 65.34 65.77 64.63 64.86 1,130,393 -0.62(-0.94%)
May 12, 2010 64.32 65.51 64.29 65.48 1,030,951 +1.51(+2.36%)
May 11, 2010 64.32 64.77 63.89 63.97 2,361,704 +0.14(+0.23%)
May 10, 2010 63.09 63.83 62.96 63.83 1,405,278 +3.22(+5.31%)
May 07, 2010 61.92 62.46 59.93 60.61 2,984,967 -1.60(-2.57%)
May 06, 2010 57.79 64.92 10.44 62.21 6,760,714 -1.92(-2.99%)
May 05, 2010 64.56 65.31 64.09 64.12 3,231,914 -0.97(-1.49%)
May 04, 2010 66.09 66.09 64.77 65.10 1,276,559 -1.85(-2.76%)
May 03, 2010 66.28 67.05 66.22 66.94 988,023 +1.00(+1.52%)
Apr 30, 2010 67.40 67.57 65.91 65.94 1,942,396 -1.40(-2.09%)
Apr 29, 2010 66.85 67.46 66.52 67.34 1,727,125 +1.03(+1.55%)
Apr 28, 2010 66.52 66.73 66.00 66.32 1,862,261 +0.16(+0.24%)
Apr 27, 2010 67.46 67.91 66.06 66.16 1,587,411 -1.66(-2.45%)
Apr 26, 2010 68.03 68.35 67.70 67.82 1,164,124 -0.16(-0.24%)
Apr 23, 2010 67.48 68.12 67.21 67.98 1,022,947 +0.59(+0.88%)
Apr 22, 2010 66.09 67.48 65.84 67.38 1,531,279 +0.75(+1.13%)
Apr 21, 2010 66.42 66.72 66.21 66.63 727,628 +0.26(+0.39%)
Apr 20, 2010 65.83 66.40 65.67 66.37 684,956 +0.84(+1.29%)
Apr 19, 2010 65.51 65.95 64.78 65.53 1,137,750 -0.20(-0.31%)
Apr 16, 2010 66.33 66.55 65.30 65.73 1,621,900 -0.83(-1.24%)
Apr 15, 2010 66.51 66.84 66.42 66.56 876,130 -0.03(-0.05%)
Apr 14, 2010 65.97 66.59 65.79 66.59 603,536 +0.96(+1.47%)
Apr 13, 2010 65.30 65.64 64.96 65.63 490,459 +0.25(+0.38%)
Apr 12, 2010 65.34 65.42 65.07 65.38 517,162 +0.14(+0.22%)
Apr 09, 2010 64.74 65.25 64.43 65.23 869,611 +0.55(+0.86%)
Apr 08, 2010 64.50 64.78 64.08 64.68 1,075,357 -0.04(-0.06%)
Apr 07, 2010 65.09 65.14 64.38 64.72 1,955,060 -0.51(-0.79%)
Apr 06, 2010 64.64 65.30 64.64 65.23 812,631 +0.35(+0.54%)
Apr 05, 2010 64.12 64.89 64.00 64.88 853,817 +1.01(+1.58%)
Apr 01, 2010 63.67 63.87 63.87 63.87 1,079,283 +0.70(+1.11%)
Mar 31, 2010 63.44 63.85 63.11 63.17 751,952 -0.47(-0.74%)
Mar 30, 2010 63.65 63.92 63.28 63.64 957,286 +0.10(+0.16%)
Mar 29, 2010 63.29 63.55 63.21 63.54 1,361,207 +0.55(+0.88%)
Mar 26, 2010 63.25 63.53 62.74 62.98 1,544,581 -0.17(-0.27%)
Mar 25, 2010 64.01 64.13 63.06 63.15 1,034,805 -0.23(-0.36%)
Mar 24, 2010 63.66 63.79 63.34 63.38 1,021,893 -0.56(-0.87%)
Mar 23, 2010 63.46 63.95 63.18 63.94 1,264,534 +0.56(+0.88%)
Mar 22, 2010 62.25 63.48 62.19 63.38 1,253,958 +0.76(+1.21%)
Mar 19, 2010 63.52 63.52 62.51 62.62 1,859,790 -0.70(-1.10%)
Mar 18, 2010 63.64 63.76 63.23 63.32 1,071,521 -0.31(-0.49%)
Mar 17, 2010 63.34 63.86 63.32 63.63 1,161,430 +0.46(+0.73%)
Mar 16, 2010 62.67 63.16 62.43 63.16 1,153,387 +0.71(+1.14%)
Mar 15, 2010 62.11 62.53 62.05 62.45 780,197 -0.13(-0.20%)
Mar 12, 2010 62.71 62.71 62.13 62.58 1,202,572 +0.13(+0.20%)
Mar 11, 2010 61.88 62.48 61.69 62.45 1,207,582 +0.31(+0.50%)
Mar 10, 2010 61.70 62.20 61.65 62.14 1,204,880 +0.53(+0.86%)
Mar 09, 2010 61.43 62.03 61.42 61.62 1,255,677 -0.02(-0.04%)
Mar 08, 2010 61.51 61.71 61.47 61.64 845,767 +0.14(+0.23%)
Mar 05, 2010 60.97 61.52 60.86 61.50 1,234,308 +0.85(+1.40%)
Mar 04, 2010 60.68 60.88 60.39 60.65 1,133,004 +0.02(+0.04%)
Mar 03, 2010 60.58 60.97 60.43 60.62 4,127,912 +0.27(+0.45%)
Mar 02, 2010 60.17 60.57 60.09 60.35 1,705,765 +0.42(+0.71%)
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.