Skip to main content

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

57.83 -0.70 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 58.00 58.55 57.55 58.05 1,793 -0.02(-0.03%)
Aug 30, 2010 58.78 59.15 58.07 58.07 743,075 +0.29(+0.50%)
Aug 27, 2010 57.79 59.15 57.34 57.78 1,769,513 -0.35(-0.60%)
Aug 26, 2010 58.41 58.76 57.76 58.12 754,976 -0.12(-0.21%)
Aug 25, 2010 57.30 58.42 57.02 58.25 1,430,574 +0.46(+0.79%)
Aug 24, 2010 57.96 58.39 57.31 57.79 1,383,340 -0.89(-1.52%)
Aug 23, 2010 59.63 59.85 58.68 58.68 724,316 -0.64(-1.07%)
Aug 20, 2010 59.12 59.32 58.55 59.32 793,498 +0.00(+0.00%)
Aug 19, 2010 60.02 60.31 59.11 59.32 1,131,398 -1.03(-1.71%)
Aug 18, 2010 60.07 60.74 59.65 60.35 714,179 +0.17(+0.28%)
Aug 17, 2010 59.74 60.63 59.57 60.18 844,181 +0.93(+1.56%)
Aug 16, 2010 58.74 59.47 58.46 59.25 877,107 +0.09(+0.15%)
Aug 13, 2010 59.16 59.56 59.10 59.16 749,481 -0.24(-0.41%)
Aug 12, 2010 58.58 59.66 58.58 59.40 1,145,310 -0.36(-0.61%)
Aug 11, 2010 60.76 60.80 59.69 59.77 1,106,929 -2.13(-3.45%)
Aug 10, 2010 62.21 62.33 61.47 61.90 754,291 -0.78(-1.25%)
Aug 09, 2010 62.49 62.74 62.14 62.68 1,951,534 +0.64(+1.02%)
Aug 06, 2010 62.04 62.25 61.17 62.04 1,649,914 -0.20(-0.32%)
Aug 05, 2010 62.03 62.45 61.87 62.24 472,311 -0.25(-0.40%)
Aug 04, 2010 62.15 62.52 61.91 62.49 576,368 +0.61(+0.99%)
Aug 03, 2010 62.17 62.29 61.40 61.88 1,011,742 -0.43(-0.68%)
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.