Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	44.96	45.14	44.89	45.02	93,199	+0.11(+0.24%)
Nov 26, 2003	44.96	45.00	44.58	44.92	193,470	+0.18(+0.41%)
Nov 25, 2003	44.52	44.85	44.49	44.74	180,589	+0.42(+0.95%)
Nov 24, 2003	43.65	44.32	43.65	44.32	257,624	+0.73(+1.68%)
Nov 21, 2003	43.57	43.65	43.43	43.58	101,534	+0.21(+0.48%)
Nov 20, 2003	43.41	43.86	43.41	43.37	110,121	-0.31(-0.72%)
Nov 19, 2003	43.43	43.59	43.43	43.69	202,563	+0.39(+0.91%)
Nov 18, 2003	44.07	44.16	43.29	43.29	162,656	-0.46(-1.06%)
Nov 17, 2003	43.72	43.84	43.45	43.76	301,319	-0.35(-0.79%)
Nov 14, 2003	44.63	44.99	44.11	44.11	140,430	-0.62(-1.38%)
Nov 13, 2003	44.51	44.75	44.40	44.72	118,961	+0.10(+0.23%)
Nov 12, 2003	44.11	44.62	44.11	44.62	226,052	+0.78(+1.77%)
Nov 11, 2003	43.87	43.87	43.62	43.84	127,549	-0.10(-0.23%)
Nov 10, 2003	44.44	44.54	43.95	43.94	121,992	-0.48(-1.09%)
Nov 07, 2003	44.66	44.66	44.43	44.43	185,388	-0.05(-0.12%)
Nov 06, 2003	44.15	44.53	43.97	44.48	160,131	+0.34(+0.77%)
Nov 05, 2003	43.96	44.14	43.59	44.14	152,048	+0.14(+0.32%)
Nov 04, 2003	43.96	44.15	43.91	44.00	145,257	-0.04(-0.10%)

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.