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 72.24 73.24 71.46 72.06 1,602,845 +0.28(+0.39%)
Aug 30, 2011 71.05 72.27 70.66 71.78 1,355,173 +0.31(+0.44%)
Aug 29, 2011 69.69 71.54 69.66 71.46 1,125,920 +2.65(+3.85%)
Aug 26, 2011 66.62 69.02 65.72 68.81 1,617,892 +1.79(+2.66%)
Aug 25, 2011 69.13 69.36 66.80 67.03 1,731,619 -1.50(-2.19%)
Aug 24, 2011 67.27 68.66 66.97 68.53 1,099,921 +0.95(+1.41%)
Aug 23, 2011 65.15 67.60 64.66 67.57 1,290,867 +2.61(+4.02%)
Aug 22, 2011 66.61 66.64 64.55 64.96 1,494,981 +0.07(+0.10%)
Aug 19, 2011 65.13 66.99 64.79 64.90 2,162,753 -1.24(-1.88%)
Aug 18, 2011 67.76 67.83 65.50 66.14 2,272,013 -3.74(-5.36%)
Aug 17, 2011 70.82 71.14 69.33 69.88 1,207,874 -0.39(-0.55%)
Aug 16, 2011 70.24 71.00 69.56 70.27 1,598,798 -0.98(-1.37%)
Aug 15, 2011 70.01 71.27 69.99 71.25 1,724,290 +1.84(+2.64%)
Aug 12, 2011 69.50 69.99 68.68 69.41 2,090,475 +0.38(+0.55%)
Aug 11, 2011 65.92 69.88 65.74 69.04 2,887,730 +3.51(+5.35%)
Aug 10, 2011 66.33 67.94 65.48 65.53 3,368,541 -2.15(-3.17%)
Aug 09, 2011 69.26 67.89 63.29 67.68 4,829,878 +3.85(+6.03%)
Aug 08, 2011 67.04 68.00 63.75 63.83 5,019,537 -5.60(-8.07%)
Aug 05, 2011 71.43 71.55 67.88 69.43 4,290,083 -1.18(-1.67%)
Aug 04, 2011 73.95 73.99 70.61 70.61 2,837,830 -4.45(-5.93%)
Aug 03, 2011 74.80 75.11 72.95 75.06 2,984,585 +0.28(+0.37%)
Aug 02, 2011 76.63 77.24 74.71 74.78 1,707,571 -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.