Indicators

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

58.53 +0.16 (+0.28%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		171.76	171.76	171.76	0	-0.86(-0.50%)
Dec 28, 2017	172.25	172.70	171.80	172.62	957,190	+0.57(+0.33%)
Dec 27, 2017	172.12	172.63	171.88	172.05	938,514	-0.05(-0.03%)
Dec 26, 2017	171.98	172.38	171.87	172.09	721,774	+0.10(+0.06%)
Dec 22, 2017	172.02	172.11	171.54	171.99	1,084,239	-0.03(-0.02%)
Dec 21, 2017	172.04	172.41	171.56	172.02	1,121,199	+0.42(+0.24%)
Dec 20, 2017	171.90	172.06	170.96	171.60	839,536	+0.33(+0.19%)
Dec 19, 2017	172.19	172.41	171.17	171.28	1,598,279	-0.77(-0.45%)
Dec 18, 2017	171.40	172.32	171.30	172.04	1,141,247	+1.76(+1.03%)
Dec 15, 2017	169.54	171.27	169.26	170.28	1,584,201	+1.68(+1.00%)
Dec 14, 2017	170.12	170.32	168.49	168.61	1,283,937	-1.44(-0.85%)
Dec 13, 2017	170.01	170.97	169.92	170.05	1,242,084	+0.00(+0.00%)
Dec 12, 2017	170.72	170.72	169.95		892,111	+0.00(+0.00%)
Dec 11, 2017	170.73	170.93	170.16	170.40	1,442,284	-0.19(-0.11%)
Dec 08, 2017	170.61	171.04	170.02	170.59	945,979	+0.61(+0.36%)
Dec 07, 2017	168.82	170.34	168.58	169.98	1,006,460	+1.18(+0.70%)
Dec 06, 2017	169.35	169.62	168.75	168.79	1,059,932	-0.68(-0.40%)
Dec 05, 2017	170.31	171.19	169.44	169.47	1,232,176	-1.37(-0.80%)
Dec 04, 2017	172.37	172.77	170.81	170.84	1,286,113	-0.07(-0.04%)

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.