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 31, 2011 72.23 73.23 71.46 72.05 1,603,003 +0.28(+0.39%)
Aug 30, 2011 71.04 72.26 70.65 71.77 1,355,306 +0.31(+0.44%)
Aug 29, 2011 69.69 71.53 69.65 71.46 1,126,030 +2.65(+3.85%)
Aug 26, 2011 66.62 69.01 65.71 68.81 1,618,051 +1.79(+2.66%)
Aug 25, 2011 69.13 69.35 66.79 67.02 1,731,789 -1.50(-2.19%)
Aug 24, 2011 67.26 68.66 66.96 68.52 1,100,029 +0.95(+1.41%)
Aug 23, 2011 65.14 67.59 64.65 67.56 1,290,994 +2.61(+4.02%)
Aug 22, 2011 66.60 66.63 64.54 64.96 1,495,128 +0.07(+0.10%)
Aug 19, 2011 65.12 66.98 64.78 64.89 2,162,965 -1.24(-1.88%)
Aug 18, 2011 67.75 67.83 65.50 66.13 2,272,236 -3.74(-5.36%)
Aug 17, 2011 70.81 71.13 69.32 69.88 1,207,992 -0.39(-0.55%)
Aug 16, 2011 70.24 71.00 69.56 70.26 1,598,955 -0.98(-1.37%)
Aug 15, 2011 70.00 71.26 69.98 71.24 1,724,460 +1.84(+2.64%)
Aug 12, 2011 69.49 69.98 68.67 69.41 2,090,681 +0.38(+0.55%)
Aug 11, 2011 65.91 69.88 65.73 69.03 2,888,014 +3.51(+5.35%)
Aug 10, 2011 66.32 67.93 65.47 65.52 3,368,872 -2.15(-3.17%)
Aug 09, 2011 69.25 67.88 63.28 67.67 4,830,352 +3.85(+6.03%)
Aug 08, 2011 67.03 67.99 63.75 63.82 5,020,030 -5.60(-8.07%)
Aug 05, 2011 71.42 71.54 67.88 69.42 4,290,504 -1.18(-1.67%)
Aug 04, 2011 73.94 73.98 70.60 70.60 2,838,109 -4.45(-5.93%)
Aug 03, 2011 74.79 75.10 72.95 75.05 2,984,878 +0.28(+0.37%)
Aug 02, 2011 76.62 77.23 74.71 74.77 1,707,738 -2.34(-3.03%)
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.