Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 63.84 64.00 63.27 63.31 526,119 -0.51(-0.79%)
Dec 28, 2006 64.13 64.18 63.81 63.82 442,801 -0.16(-0.25%)
Dec 27, 2006 63.83 64.15 63.83 63.98 211,207 +0.47(+0.75%)
Dec 26, 2006 62.97 63.61 62.94 63.50 126,243 +0.36(+0.56%)
Dec 22, 2006 63.44 63.48 63.08 63.15 206,395 -0.36(-0.57%)
Dec 21, 2006 63.88 64.06 63.34 63.51 205,889 -0.51(-0.79%)
Dec 20, 2006 64.01 64.29 63.91 64.02 178,032 +0.17(+0.27%)
Dec 19, 2006 63.61 64.03 63.35 63.84 234,886 -0.04(-0.06%)
Dec 18, 2006 64.70 64.74 63.76 63.88 213,106 -0.52(-0.81%)
Dec 15, 2006 64.95 64.95 64.34 64.40 433,937 -0.25(-0.39%)
Dec 14, 2006 64.35 65.01 64.29 64.66 235,772 +0.41(+0.64%)
Dec 13, 2006 64.48 64.48 64.06 64.25 249,321 +0.22(+0.35%)
Dec 12, 2006 64.56 64.56 63.75 64.02 379,616 -0.47(-0.72%)
Dec 11, 2006 64.62 64.62 64.25 64.49 301,363 +0.11(+0.17%)
Dec 08, 2006 64.46 64.83 64.21 64.38 263,629 -0.15(-0.23%)
Dec 07, 2006 64.96 65.00 64.45 64.53 167,902 -0.24(-0.37%)
Dec 06, 2006 64.85 65.03 64.62 64.77 370,752 -0.01(-0.01%)
Dec 05, 2006 64.85 65.00 64.58 64.77 356,064 +0.19(+0.29%)
Dec 04, 2006 64.09 64.80 64.09 64.59 559,294 +0.67(+1.05%)
Dec 01, 2006 63.39 64.09 63.23 63.91 265,275 -0.09(-0.15%)
Nov 30, 2006 63.93 64.14 63.53 64.01 365,561 +0.21(+0.33%)
Nov 29, 2006 63.34 63.80 63.27 63.80 229,188 +0.76(+1.20%)
Nov 28, 2006 62.59 63.06 62.47 63.04 511,684 +0.21(+0.33%)
Nov 27, 2006 63.87 63.88 62.79 62.83 541,314 -1.21(-1.89%)
Nov 24, 2006 64.06 64.21 63.79 64.04 122,951 -0.17(-0.26%)
Nov 22, 2006 63.84 64.21 63.78 64.21 150,934 +0.39(+0.61%)
Nov 21, 2006 63.69 63.87 63.57 63.82 417,350 +0.05(+0.07%)
Nov 20, 2006 63.70 63.97 63.49 63.77 669,836 +0.09(+0.14%)
Nov 17, 2006 63.80 63.80 63.20 63.69 391,265 -0.07(-0.11%)
Nov 16, 2006 63.85 64.02 63.61 63.76 435,583 +0.07(+0.11%)
Nov 15, 2006 63.50 63.91 63.36 63.69 292,752 +0.36(+0.57%)
Nov 14, 2006 62.88 63.38 62.52 63.32 268,187 +0.66(+1.06%)
Nov 13, 2006 62.56 62.87 62.39 62.66 227,921 +0.07(+0.11%)
Nov 10, 2006 62.27 62.63 62.17 62.59 135,740 +0.34(+0.55%)
Nov 09, 2006 62.75 62.75 62.02 62.25 333,019 -0.31(-0.49%)
Nov 08, 2006 62.03 62.65 61.86 62.56 285,155 +0.39(+0.62%)
Nov 07, 2006 61.97 62.59 61.89 62.17 188,921 +0.28(+0.45%)
Nov 06, 2006 61.39 62.21 61.39 61.89 247,168 +0.58(+0.95%)
Nov 03, 2006 61.39 61.58 60.89 61.31 614,755 +0.22(+0.36%)
Nov 02, 2006 60.84 61.24 60.76 61.09 332,132 -0.02(-0.03%)
Nov 01, 2006 62.03 62.24 61.10 61.10 495,856 -1.01(-1.63%)
Oct 31, 2006 62.36 62.36 61.66 62.11 414,564 -0.11(-0.18%)
Oct 30, 2006 61.96 62.39 61.74 62.22 224,376 +0.13(+0.20%)
Oct 27, 2006 62.58 62.82 62.07 62.10 370,246 -0.66(-1.04%)
Oct 26, 2006 62.61 62.86 62.15 62.75 353,025 +0.36(+0.57%)
Oct 25, 2006 62.01 62.41 61.95 62.40 310,986 +0.32(+0.52%)
Oct 24, 2006 61.76 62.09 61.64 62.07 226,402 +0.24(+0.38%)
Oct 23, 2006 61.40 62.07 61.28 61.84 241,470 +0.33(+0.54%)
Oct 20, 2006 62.17 62.17 61.44 61.51 185,123 -0.57(-0.92%)
Oct 19, 2006 61.75 62.09 61.64 62.07 192,720 +0.28(+0.45%)
Oct 18, 2006 62.06 62.31 61.54 61.80 223,996 -0.06(-0.09%)
Oct 17, 2006 62.27 62.27 61.57 61.85 171,447 -0.55(-0.89%)
Oct 16, 2006 61.96 62.43 61.96 62.41 160,178 +0.32(+0.52%)
Oct 13, 2006 61.68 62.08 61.53 62.08 321,243 +0.45(+0.73%)
Oct 12, 2006 61.07 61.65 61.02 61.63 163,217 +0.88(+1.46%)
Oct 11, 2006 60.70 61.02 60.45 60.75 205,256 -0.17(-0.27%)
Oct 10, 2006 60.64 61.01 60.63 60.91 158,912 +0.25(+0.42%)
Oct 09, 2006 60.18 60.89 60.13 60.66 177,399 +0.41(+0.68%)
Oct 06, 2006 60.49 60.52 60.01 60.25 219,058 -0.40(-0.66%)
Oct 05, 2006 60.06 60.74 60.06 60.65 358,850 +0.72(+1.20%)
Oct 04, 2006 58.85 60.00 58.84 59.93 283,509 +0.93(+1.58%)
Oct 03, 2006 59.17 59.39 58.67 59.00 204,876 -0.07(-0.12%)
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.