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 (%)
Feb 26, 2021	238.91	240.63	234.53	237.58	2,122,961	-0.19(-0.08%)
Feb 25, 2021	244.81	245.39	237.18	237.77	1,605,627	-7.44(-3.04%)
Feb 24, 2021	241.29	245.67	240.94	245.22	1,232,728	+4.36(+1.81%)
Feb 23, 2021	238.28	241.57	234.52	240.86	1,765,173	+0.39(+0.16%)
Feb 22, 2021	239.61	242.47	239.61	240.47	939,952	-0.80(-0.33%)
Feb 19, 2021	239.03	241.82	238.88	241.27	1,215,263	+3.58(+1.51%)
Feb 18, 2021	238.61	239.16	236.53	237.68	1,041,309	-2.67(-1.11%)
Feb 17, 2021	240.09	241.05	238.06	240.35	1,154,202	-1.20(-0.50%)
Feb 16, 2021	243.61	243.91	240.90	241.55	913,760	-0.44(-0.18%)
Feb 12, 2021	240.71	242.30	240.44	241.99	847,380	+0.72(+0.30%)
Feb 11, 2021	240.85	241.93	238.24	241.27	1,495,139	+1.50(+0.62%)
Feb 10, 2021	241.18	241.74	238.24	239.77	993,468	-0.32(-0.13%)
Feb 09, 2021	239.08	240.79	238.57	240.10	1,083,653	+0.72(+0.30%)
Feb 08, 2021	237.18	239.42	236.55	239.37	1,160,063	+3.79(+1.61%)
Feb 05, 2021	235.24	235.75	233.85	235.58	1,177,709	+2.48(+1.06%)
Feb 04, 2021	230.68	233.41	230.40	233.10	1,229,253	+3.18(+1.38%)
Feb 03, 2021	230.16	230.72	228.00	229.91	907,559	+0.06(+0.02%)
Feb 02, 2021	229.29	230.28	227.81	229.86	1,345,662	+2.87(+1.26%)

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.