Indicators

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

58.11 -0.26 (-0.45%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	155.46	155.46	154.08	154.09	5,833,520	-1.74(-1.12%)
Feb 27, 2017	154.72	155.83	154.51	155.83	1,593,328	+1.06(+0.69%)
Feb 24, 2017	153.56	154.81	153.26	154.77	1,297,975	+0.20(+0.13%)
Feb 23, 2017	155.70	155.71	153.91	154.57	1,217,161	-0.77(-0.50%)
Feb 22, 2017	155.66	155.70	154.89	155.34	1,340,168	-0.50(-0.32%)
Feb 21, 2017	154.86	155.94	154.79	155.84	2,288,911	+1.29(+0.84%)
Feb 17, 2017		154.55	154.55	154.55	0	+0.11(+0.07%)
Feb 16, 2017	154.53	154.82	153.66	154.44	1,396,394	-0.12(-0.08%)
Feb 15, 2017	153.76	154.74	153.68	154.56	1,059,996	+0.45(+0.30%)
Feb 14, 2017	153.36	154.16	153.02	154.11	1,401,500	+0.43(+0.28%)
Feb 13, 2017	153.89	154.27	153.63	153.68	1,557,501	+0.44(+0.29%)
Feb 10, 2017	153.09	153.54	152.64	153.24	1,867,175	+0.79(+0.52%)
Feb 09, 2017		152.67	151.29	152.46	2,146,648	+1.49(+0.99%)
Feb 08, 2017		151.07	149.77	150.96	1,147,628	+0.12(+0.08%)
Feb 07, 2017	151.60	151.91	150.53	150.84	1,198,753	-0.52(-0.34%)
Feb 06, 2017	151.54	152.06	151.02	151.36	1,065,433	-0.67(-0.44%)
Feb 03, 2017	151.06	152.06	150.90	152.03	1,238,039	+2.06(+1.38%)
Feb 02, 2017	149.94	150.59	149.34	149.96	1,647,592	+0.12(+0.08%)

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.