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, 2018 186.42 186.42 186.42 0 +0.39(+0.21%)
Aug 30, 2018 186.58 186.83 185.76 186.03 1,480,788 -0.97(-0.52%)
Aug 29, 2018 186.55 187.20 185.76 187.00 1,117,189 +0.64(+0.34%)
Aug 28, 2018 186.71 186.95 185.59 186.36 1,310,509 -0.01(-0.00%)
Aug 27, 2018 186.19 187.23 186.11 186.37 1,282,222 +0.88(+0.47%)
Aug 24, 2018 185.31 185.80 185.06 185.49 733,766 +0.69(+0.38%)
Aug 23, 2018 185.46 185.61 184.42 184.80 2,322,762 -0.64(-0.34%)
Aug 22, 2018 185.47 185.89 185.11 185.44 832,610 -0.03(-0.01%)
Aug 21, 2018 184.34 185.94 184.28 185.47 1,964,911 +1.48(+0.80%)
Aug 20, 2018 183.72 184.33 183.22 183.99 1,161,746 +0.69(+0.38%)
Aug 17, 2018 182.19 183.45 181.75 183.29 1,055,707 +0.94(+0.52%)
Aug 16, 2018 181.67 183.26 181.54 182.35 1,140,583 +1.44(+0.80%)
Aug 15, 2018 181.88 181.88 179.53 180.91 2,093,190 -1.67(-0.91%)
Aug 14, 2018 181.43 183.11 181.37 182.58 1,570,955 +1.67(+0.92%)
Aug 13, 2018 181.88 182.47 180.37 180.91 1,422,292 -0.95(-0.52%)
Aug 10, 2018 181.94 182.89 181.53 181.86 1,375,237 -1.03(-0.56%)
Aug 09, 2018 183.29 183.86 182.82 182.89 1,295,783 -0.21(-0.11%)
Aug 08, 2018 183.51 183.51 182.43 183.10 1,521,927 -0.44(-0.24%)
Aug 07, 2018 183.52 184.33 183.51 183.54 880,498 +0.43(+0.23%)
Aug 06, 2018 182.37 183.29 181.98 183.11 1,358,983 +0.88(+0.49%)
Aug 03, 2018 181.85 182.54 181.38 182.23 771,145 +0.53(+0.29%)
Aug 02, 2018 179.38 181.93 179.31 181.70 991,488 +1.47(+0.82%)
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.