Indicators

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

57.97 -0.40 (-0.69%)

Streaming Delayed Price Updated: 11:01 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	277.90	278.38	275.60	275.64	1,724,066	-2.69(-0.96%)
Dec 28, 2023	277.55	278.91	277.29	278.33	1,195,467	+0.00(+0.00%)
Dec 27, 2023	278.70	279.16	277.49	278.33	1,295,382	+0.05(+0.02%)
Dec 26, 2023	276.74	279.17	276.34	278.28	1,274,144	+2.07(+0.75%)
Dec 22, 2023	276.26	277.75	274.98	276.21	1,237,044	+1.13(+0.41%)
Dec 21, 2023	273.76	275.31	272.53	275.08	1,792,223	+3.67(+1.35%)
Dec 20, 2023	275.53	277.36	271.41	271.41	1,628,757	-4.48(-1.62%)
Dec 19, 2023	273.60	276.02	273.18	275.89	1,336,205	+3.59(+1.32%)
Dec 18, 2023	273.10	273.57	271.76	272.29	2,163,767	+0.41(+0.15%)
Dec 15, 2023	274.47	274.80	271.18	271.89	3,723,540	-2.28(-0.83%)
Dec 14, 2023	271.83	275.29	271.48	274.16	4,094,832	+6.11(+2.28%)
Dec 13, 2023	261.56	268.05	260.24	268.05	2,740,914	+6.69(+2.56%)
Dec 12, 2023	261.57	262.52	260.30	261.36	2,705,205	-0.53(-0.20%)
Dec 11, 2023	260.29	262.16	260.14	261.88	1,280,443	+1.30(+0.50%)
Dec 08, 2023	259.18	261.64	258.96	260.59	904,464	+1.16(+0.45%)
Dec 07, 2023	258.57	259.43	257.55	259.43	1,089,915	+1.44(+0.56%)
Dec 06, 2023	260.01	262.15	257.77	257.98	1,455,171	-0.44(-0.17%)
Dec 05, 2023	260.66	260.84	257.96	258.43	1,560,626	-3.44(-1.31%)
Dec 04, 2023	259.08	262.09	258.74	261.86	2,427,300	+2.18(+0.84%)

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.