Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.82 41.14 40.68 41.07 259,830 +0.28(+0.69%)
Aug 28, 2003 40.47 40.82 40.02 40.79 241,850 +0.55(+1.35%)
Aug 27, 2003 40.15 40.36 39.97 40.24 306,174 +0.11(+0.27%)
Aug 26, 2003 39.92 40.13 39.49 40.13 135,740 +0.08(+0.21%)
Aug 25, 2003 40.06 40.13 39.89 40.05 232,480 -0.15(-0.37%)
Aug 22, 2003 41.00 41.00 40.18 40.20 70,655 -0.51(-1.24%)
Aug 21, 2003 40.38 40.71 40.28 40.71 150,175 +0.59(+1.47%)
Aug 20, 2003 40.03 40.29 39.89 40.12 101,805 -0.06(-0.15%)
Aug 19, 2003 40.08 40.18 39.81 40.18 370,246 +0.30(+0.74%)
Aug 18, 2003 39.45 39.88 39.39 39.88 218,551 +0.43(+1.10%)
Aug 15, 2003 39.27 39.45 39.27 39.45 93,954 +0.33(+0.85%)
Aug 14, 2003 39.09 39.20 38.88 39.12 106,616 +0.14(+0.36%)
Aug 13, 2003 39.16 39.17 38.85 38.97 446,979 -0.08(-0.20%)
Aug 12, 2003 38.64 39.05 38.54 39.05 83,318 +0.52(+1.35%)
Aug 11, 2003 38.41 38.65 38.31 38.53 107,882 +0.21(+0.56%)
Aug 08, 2003 38.12 38.35 38.12 38.32 402,661 +0.12(+0.31%)
Aug 07, 2003 38.14 38.20 37.76 38.20 135,993 +0.14(+0.37%)
Aug 06, 2003 38.20 38.37 37.89 38.06 126,623 -0.05(-0.12%)
Aug 05, 2003 38.79 38.79 38.01 38.11 75,467 -0.77(-1.97%)
Aug 04, 2003 38.94 38.94 38.42 38.87 370,246 -0.10(-0.25%)
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.