Indicators

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

58.11 -0.26 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	116.92	117.97	116.71	117.30	1,158,931	+0.19(+0.16%)
Feb 27, 2014	116.49	117.11	116.22	117.11	744,139	+0.43(+0.37%)
Feb 26, 2014	116.25	117.17	116.01	116.69	784,441	+0.61(+0.52%)
Feb 25, 2014	116.22	116.58	115.66	116.08	1,083,668	+0.06(+0.05%)
Feb 24, 2014	115.90	117.00	115.69	116.02	1,339,398	+0.33(+0.28%)
Feb 21, 2014	115.70	116.07	115.38	115.69	629,909	+0.27(+0.24%)
Feb 20, 2014	114.88	115.67	114.50	115.42	813,710	+0.70(+0.61%)
Feb 19, 2014	115.26	115.91	114.61	114.72	1,112,626	-0.72(-0.62%)
Feb 18, 2014	115.04	115.60	114.64	115.44	818,041	+0.70(+0.61%)
Feb 14, 2014	114.23	114.74	114.74	114.74	1,729,048	+0.42(+0.37%)
Feb 13, 2014	112.63	114.52	112.63	114.32	1,012,326	+0.73(+0.65%)
Feb 12, 2014	113.16	113.84	113.08	113.59	1,179,770	+0.69(+0.61%)
Feb 11, 2014	111.95	113.10	111.75	112.89	884,062	+1.10(+0.98%)
Feb 10, 2014	111.45	111.80	110.95	111.79	787,756	+0.38(+0.34%)
Feb 07, 2014	110.85	111.53	110.58	111.42	784,556	+1.12(+1.01%)
Feb 06, 2014	109.33	110.35	109.28	110.30	955,630	+1.46(+1.34%)
Feb 05, 2014	108.57	109.14	107.64	108.84	1,536,824	-0.35(-0.32%)
Feb 04, 2014	108.29	109.24	107.72	109.19	2,273,248	+1.18(+1.09%)

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.