Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	65.25	65.99	65.15	65.85	288,311	+0.53(+0.81%)
Jan 30, 2007	65.17	65.41	65.03	65.32	663,887	+0.24(+0.37%)
Jan 29, 2007	64.78	65.29	64.78	65.08	528,761	+0.31(+0.48%)
Jan 26, 2007	64.81	64.84	64.25	64.77	561,595	+0.13(+0.20%)
Jan 25, 2007	65.34	65.34	64.46	64.65	295,510	-0.67(-1.02%)
Jan 24, 2007	64.81	65.38	64.81	65.31	434,551	+0.64(+0.99%)
Jan 23, 2007	64.25	64.98	64.23	64.67	560,080	+0.34(+0.53%)
Jan 22, 2007	64.60	64.60	64.01	64.33	388,330	-0.21(-0.32%)
Jan 19, 2007	63.93	64.55	63.86	64.54	442,507	+0.42(+0.65%)
Jan 18, 2007	64.81	64.81	64.05	64.12	407,147	-0.67(-1.04%)
Jan 17, 2007	64.65	65.00	64.59	64.79	309,780	+0.06(+0.10%)
Jan 16, 2007	65.04	65.21	64.62	64.73	293,868	-0.30(-0.46%)
Jan 12, 2007	64.54	65.03	64.45	65.03	296,646	+0.64(+1.00%)
Jan 11, 2007	63.98	64.65	63.93	64.39	334,406	+0.53(+0.83%)
Jan 10, 2007	63.06	63.85	63.06	63.85	324,682	+0.36(+0.56%)
Jan 09, 2007	63.32	63.59	62.98	63.50	235,902	+0.28(+0.44%)
Jan 08, 2007	63.16	63.47	62.93	63.22	280,608	+0.11(+0.18%)
Jan 05, 2007	63.75	63.75	63.07	63.11	347,161	-0.72(-1.13%)
Jan 04, 2007	63.85	64.08	63.32	63.83	872,259	-0.07(-0.11%)

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.