Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 154.78 155.57 154.61 155.44 772,658 +1.21(+0.78%)
Aug 30, 2017 153.20 154.35 152.90 154.23 703,088 +0.98(+0.64%)
Aug 29, 2017 152.41 153.45 152.33 153.25 766,477 -0.12(-0.08%)
Aug 28, 2017 153.76 153.89 152.93 153.37 651,490 -0.12(-0.08%)
Aug 25, 2017 153.22 153.89 153.14 153.49 925,871 +0.76(+0.50%)
Aug 24, 2017 153.45 153.55 152.72 152.72 613,214 -0.14(-0.09%)
Aug 23, 2017 152.43 153.35 152.25 152.86 564,860 -0.37(-0.24%)
Aug 22, 2017 152.22 153.42 152.05 153.23 937,217 +1.34(+0.88%)
Aug 21, 2017 151.63 152.10 151.34 151.89 2,328,383 +0.04(+0.02%)
Aug 18, 2017 151.71 152.63 151.37 151.86 966,215 -0.31(-0.20%)
Aug 17, 2017 154.44 154.91 152.16 152.16 983,375 -2.70(-1.74%)
Aug 16, 2017 154.82 155.49 154.66 154.86 1,030,774 +0.40(+0.26%)
Aug 15, 2017 155.46 155.47 154.43 154.47 695,965 -0.82(-0.53%)
Aug 14, 2017 154.44 155.61 154.21 155.28 734,676 +1.75(+1.14%)
Aug 11, 2017 153.01 153.71 152.70 153.53 800,631 +0.34(+0.22%)
Aug 10, 2017 155.15 155.19 153.16 153.19 1,017,166 -2.49(-1.60%)
Aug 09, 2017 156.06 156.15 155.18 155.68 1,073,055 -1.07(-0.68%)
Aug 08, 2017 157.12 158.13 156.52 156.75 710,717 -0.33(-0.21%)
Aug 07, 2017 157.40 157.60 156.72 157.08 928,235 -0.03(-0.02%)
Aug 04, 2017 156.98 157.30 156.67 157.11 616,830 +0.47(+0.30%)
Aug 03, 2017 157.22 157.36 156.35 156.64 969,759 -0.50(-0.32%)
Aug 02, 2017 157.94 158.18 156.55 157.15 963,197 -1.11(-0.70%)
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.