Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	112.75	115.92	112.72	115.86	3,965,756	+3.58(+3.19%)
Jan 28, 2016	113.17	113.39	111.57	112.27	2,838,898	+0.07(+0.06%)
Jan 27, 2016	112.87	114.08	111.61	112.20	2,300,446	-1.12(-0.99%)
Jan 26, 2016	111.33	113.38	111.31	113.32	1,856,028	+2.44(+2.20%)
Jan 25, 2016	112.56	112.75	110.70	110.88	2,571,388	-2.28(-2.02%)
Jan 22, 2016	112.09	113.30	111.98	113.16	2,090,338	+2.73(+2.47%)
Jan 21, 2016	110.53	112.16	109.73	110.43	2,525,884	+0.19(+0.17%)
Jan 20, 2016	109.41	111.41	106.69	110.25	4,366,945	-0.78(-0.70%)
Jan 19, 2016	112.62	112.72	110.09	111.02	2,154,854	-0.62(-0.55%)
Jan 15, 2016	110.49	111.64	111.64	111.64	3,302,797	-1.61(-1.42%)
Jan 14, 2016	112.37	113.97	110.98	113.25	2,454,026	+1.31(+1.17%)
Jan 13, 2016	115.42	115.67	111.53	111.94	3,558,506	-3.05(-2.65%)
Jan 12, 2016	115.51	115.81	113.39	114.99	1,852,890	+0.44(+0.38%)
Jan 11, 2016	115.31	115.69	113.47	114.55	3,077,073	-0.38(-0.33%)
Jan 08, 2016	117.01	117.29	114.78	114.93	2,575,065	-1.51(-1.29%)
Jan 07, 2016	117.54	118.37	116.37	116.43	2,087,757	-3.09(-2.59%)
Jan 06, 2016	119.62	120.38	118.87	119.52	1,161,391	-1.70(-1.40%)
Jan 05, 2016	121.35	121.61	120.61	121.22	2,057,159	+0.10(+0.08%)

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.