Indicators

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

58.11 -0.26 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.42	156.50	154.71	154.71	2,922,905	-1.56(-1.00%)
Apr 27, 2017	156.44	156.77	155.78	156.26	1,054,505	+0.14(+0.09%)
Apr 26, 2017	155.97	156.92	155.80	156.12	1,953,001	+0.04(+0.02%)
Apr 25, 2017	156.17	156.73	155.95	156.09	2,118,778	+0.86(+0.55%)
Apr 24, 2017	155.34	155.52	154.71	155.22	1,210,503	+1.90(+1.24%)
Apr 21, 2017	153.54	153.77	152.97	153.32	1,631,832	-0.38(-0.24%)
Apr 20, 2017	152.71	153.91	152.42	153.70	1,398,453	+1.51(+0.99%)
Apr 19, 2017	152.39	153.13	152.00	152.19	1,453,557	+0.27(+0.18%)
Apr 18, 2017	151.41	152.08	150.89	151.93	1,547,319	+0.06(+0.04%)
Apr 17, 2017	150.46	151.93	150.09	151.86	1,531,443	+1.78(+1.19%)
Apr 13, 2017	151.61	151.91	150.08	150.08	2,390,979	-1.75(-1.15%)
Apr 12, 2017	153.53	153.53	151.67	151.83	1,735,887	-1.83(-1.19%)
Apr 11, 2017	152.41	153.67	151.83	153.66	2,465,488	+0.94(+0.62%)
Apr 10, 2017	152.45	153.54	152.05	152.72	1,489,646	+0.31(+0.20%)
Apr 07, 2017	152.15	152.95	151.83	152.41	1,463,053	-0.14(-0.09%)
Apr 06, 2017	151.50	152.79	150.93	152.55	1,568,771	+1.27(+0.84%)
Apr 05, 2017	153.26	153.76	151.15	151.28	1,961,212	-1.12(-0.73%)
Apr 04, 2017	152.46	152.83	152.07	152.40	3,280,493	-0.28(-0.18%)

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.