Skip to main content

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

58.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 123.65 124.39 123.14 123.32 954,902 -0.87(-0.70%)
Aug 28, 2015 123.48 124.50 123.25 124.19 1,065,548 +0.50(+0.40%)
Aug 27, 2015 121.88 123.94 121.45 123.69 1,383,985 +2.95(+2.44%)
Aug 26, 2015 119.99 121.03 117.69 120.74 1,833,109 +3.20(+2.73%)
Aug 25, 2015 122.25 122.25 117.52 117.53 2,071,315 -1.69(-1.42%)
Aug 24, 2015 119.26 122.66 95.79 119.22 3,354,420 -4.62(-3.73%)
Aug 21, 2015 125.50 126.16 123.79 123.84 1,732,080 -2.96(-2.34%)
Aug 20, 2015 128.72 128.88 126.77 126.80 1,199,263 -2.92(-2.25%)
Aug 19, 2015 130.49 130.74 129.19 129.72 1,030,755 -1.41(-1.08%)
Aug 18, 2015 131.70 131.74 130.96 131.13 561,790 -0.66(-0.50%)
Aug 17, 2015 130.24 131.84 129.83 131.79 710,785 +1.17(+0.90%)
Aug 14, 2015 129.74 130.75 129.52 130.62 1,112,753 +0.84(+0.65%)
Aug 13, 2015 129.81 130.34 129.30 129.77 728,362 -0.02(-0.01%)
Aug 12, 2015 129.26 129.99 127.79 129.79 1,079,288 -0.31(-0.23%)
Aug 11, 2015 130.33 130.74 129.63 130.09 835,492 -1.30(-0.99%)
Aug 10, 2015 130.21 131.40 130.16 131.39 731,183 +1.96(+1.51%)
Aug 07, 2015 129.35 129.65 128.85 129.43 829,228 -0.20(-0.16%)
Aug 06, 2015 131.01 131.09 128.85 129.63 1,034,272 -1.24(-0.94%)
Aug 05, 2015 130.81 131.75 130.45 130.87 810,957 +0.70(+0.54%)
Aug 04, 2015 130.33 131.00 129.86 130.16 858,148 -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.