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, 2020 183.55 183.55 181.54 181.72 1,008,070 -1.93(-1.05%)
Aug 28, 2020 183.38 183.65 182.23 183.65 1,354,108 +1.09(+0.60%)
Aug 27, 2020 182.38 183.41 181.62 182.56 802,829 +0.70(+0.38%)
Aug 26, 2020 182.44 182.59 181.44 181.86 565,102 -0.62(-0.34%)
Aug 25, 2020 183.44 183.53 181.09 182.48 748,711 -0.30(-0.17%)
Aug 24, 2020 181.43 182.78 180.44 182.78 800,716 +2.67(+1.48%)
Aug 21, 2020 179.91 180.72 179.27 180.11 1,122,030 -0.40(-0.22%)
Aug 20, 2020 179.94 181.57 179.61 180.51 940,911 -1.23(-0.68%)
Aug 19, 2020 182.90 183.32 181.48 181.74 788,766 -0.86(-0.47%)
Aug 18, 2020 184.10 184.20 182.14 182.60 860,225 -1.59(-0.87%)
Aug 17, 2020 184.18 184.79 183.56 184.19 1,107,425 +0.52(+0.28%)
Aug 14, 2020 183.14 184.70 182.95 183.67 1,288,512 -0.43(-0.24%)
Aug 13, 2020 183.70 185.07 183.38 184.10 750,182 -0.32(-0.17%)
Aug 12, 2020 185.08 185.34 183.58 184.43 1,017,673 +1.13(+0.62%)
Aug 11, 2020 185.10 186.20 182.92 183.29 2,803,978 -0.16(-0.09%)
Aug 10, 2020 182.97 184.32 182.93 183.45 999,738 +0.84(+0.46%)
Aug 07, 2020 179.92 182.69 179.57 182.62 1,090,768 +2.14(+1.19%)
Aug 06, 2020 180.69 181.34 179.73 180.47 939,563 -0.49(-0.27%)
Aug 05, 2020 179.81 181.03 179.18 180.96 775,302 +2.48(+1.39%)
Aug 04, 2020 177.10 178.51 176.63 178.48 768,925 +0.96(+0.54%)
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.