Indicators

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

58.11 -0.26 (-0.44%)

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 (%)
Nov 28, 2014	125.23	125.25	124.12	124.28	549,673	-0.99(-0.79%)
Nov 26, 2014	125.31	125.27	125.27	125.27	835,650	-0.03(-0.02%)
Nov 25, 2014	125.26	125.71	124.75	125.29	1,005,371	+0.09(+0.07%)
Nov 24, 2014	124.60	125.22	124.50	125.21	1,031,100	+0.84(+0.68%)
Nov 21, 2014	125.36	125.40	124.07	124.36	1,186,685	+0.57(+0.46%)
Nov 20, 2014	122.68	123.84	122.67	123.80	1,126,273	+0.59(+0.48%)
Nov 19, 2014	123.49	123.51	122.52	123.21	1,006,700	-0.49(-0.40%)
Nov 18, 2014	123.16	124.12	123.12	123.70	8,733,506	+0.73(+0.60%)
Nov 17, 2014	122.97	123.30	122.73	122.97	990,571	-0.26(-0.21%)
Nov 14, 2014	123.18	123.68	122.98	123.23	994,286	-0.02(-0.01%)
Nov 13, 2014	123.81	124.09	122.86	123.24	633,513	-0.55(-0.45%)
Nov 12, 2014	122.97	123.87	122.92	123.80	625,451	+0.30(+0.24%)
Nov 11, 2014	123.48	123.66	123.19	123.49	725,716	+0.00(+0.00%)
Nov 10, 2014	123.19	123.74	123.12	123.49	693,930	+0.34(+0.28%)
Nov 07, 2014	122.86	123.28	122.52	123.15	844,501	+0.10(+0.08%)
Nov 06, 2014	122.18	123.05	122.07	123.05	1,185,733	+0.92(+0.75%)
Nov 05, 2014	122.54	122.62	121.63	122.12	929,032	+0.37(+0.30%)
Nov 04, 2014	121.82	122.18	121.25	121.75	958,488	-0.50(-0.41%)

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.