Indicators

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

58.87 -0.18 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	208.80	209.34	205.50	205.82	874,349	-3.39(-1.62%)
Nov 27, 2020	209.16	209.74	208.56	209.21	478,552	+0.23(+0.11%)
Nov 25, 2020	209.91	209.91	207.82	208.98	1,169,713	-1.38(-0.66%)
Nov 24, 2020	209.26	211.05	208.53	210.36	1,210,196	+3.39(+1.64%)
Nov 23, 2020	205.33	207.89	205.04	206.97	791,760	+3.17(+1.55%)
Nov 20, 2020	203.47	204.32	202.68	203.80	749,651	-0.07(-0.03%)
Nov 19, 2020	202.03	204.03	200.95	203.87	882,266	+1.79(+0.88%)
Nov 18, 2020	205.55	205.80	202.05	202.08	1,352,763	-2.95(-1.44%)
Nov 17, 2020	202.79	205.61	201.30	205.03	985,256	+0.51(+0.25%)
Nov 16, 2020	203.64	204.55	202.11	204.52	1,152,028	+4.02(+2.01%)
Nov 13, 2020	197.81	200.85	197.80	200.50	869,473	+4.28(+2.18%)
Nov 12, 2020	198.70	198.70	194.86	196.22	1,474,678	-3.55(-1.77%)
Nov 11, 2020	200.78	200.86	198.38	199.76	799,678	-0.22(-0.11%)
Nov 10, 2020	198.38	200.63	197.10	199.98	1,397,410	+2.35(+1.19%)
Nov 09, 2020	204.24	206.09	197.45	197.63	2,103,647	+5.42(+2.82%)
Nov 06, 2020	193.50	193.97	191.81	192.22	1,089,971	-0.99(-0.51%)
Nov 05, 2020	190.17	193.67	190.10	193.20	1,403,695	+5.37(+2.86%)
Nov 04, 2020	185.80	190.33	185.30	187.83	1,169,109	+0.10(+0.06%)
Nov 03, 2020	185.88	188.52	185.53	187.73	1,230,030	+4.08(+2.22%)

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.