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, 2015 123.66 124.40 123.15 123.33 954,808 -0.87(-0.70%)
Aug 28, 2015 123.50 124.51 123.26 124.20 1,065,443 +0.50(+0.40%)
Aug 27, 2015 121.89 123.96 121.47 123.70 1,383,849 +2.95(+2.45%)
Aug 26, 2015 120.00 121.04 117.70 120.75 1,832,929 +3.20(+2.73%)
Aug 25, 2015 122.27 122.27 117.53 117.55 2,071,112 -1.69(-1.42%)
Aug 24, 2015 119.27 122.67 95.80 119.24 3,354,090 -4.62(-3.73%)
Aug 21, 2015 125.52 126.17 123.80 123.85 1,731,910 -2.96(-2.33%)
Aug 20, 2015 128.73 128.89 126.79 126.81 1,199,145 -2.92(-2.25%)
Aug 19, 2015 130.51 130.75 129.21 129.73 1,030,653 -1.41(-1.08%)
Aug 18, 2015 131.72 131.75 130.98 131.14 561,735 -0.66(-0.50%)
Aug 17, 2015 130.25 131.86 129.84 131.80 710,715 +1.18(+0.90%)
Aug 14, 2015 129.75 130.76 129.53 130.63 1,112,644 +0.84(+0.65%)
Aug 13, 2015 129.82 130.35 129.32 129.78 728,291 -0.02(-0.01%)
Aug 12, 2015 129.27 130.00 127.81 129.80 1,079,182 -0.30(-0.23%)
Aug 11, 2015 130.34 130.75 129.64 130.10 835,410 -1.30(-0.99%)
Aug 10, 2015 130.22 131.41 130.18 131.40 731,111 +1.96(+1.51%)
Aug 07, 2015 129.37 129.66 128.86 129.44 829,146 -0.20(-0.15%)
Aug 06, 2015 131.02 131.10 128.86 129.64 1,034,170 -1.24(-0.95%)
Aug 05, 2015 130.83 131.76 130.46 130.88 810,877 +0.70(+0.54%)
Aug 04, 2015 130.34 131.01 129.87 130.18 858,063 -0.07(-0.05%)
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.