Indicators

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

60.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	176.58	176.92	175.84	176.07	1,439,168	-0.75(-0.42%)
Feb 27, 2019	176.20	177.06	175.81	176.82	1,004,003	+0.21(+0.12%)
Feb 26, 2019	177.93	178.17	176.52	176.61	1,473,545	-1.53(-0.86%)
Feb 25, 2019	178.98	179.38	177.83	178.14	1,401,596	+0.03(+0.02%)
Feb 22, 2019	177.22	178.28	177.02	178.11	2,087,005	+1.34(+0.76%)
Feb 21, 2019	177.13	177.17	176.08	176.76	1,204,675	-0.55(-0.31%)
Feb 20, 2019	176.65	177.66	176.43	177.32	1,383,964	+0.72(+0.41%)
Feb 19, 2019	175.70	177.01	175.53	176.60	1,084,309	+0.24(+0.14%)
Feb 15, 2019	175.16	176.37	174.28	176.36	1,646,761	+2.08(+1.19%)
Feb 14, 2019	173.45	175.01	173.21	174.28	1,827,796	-0.07(-0.04%)
Feb 13, 2019	173.92	174.68	173.38	174.35	1,148,737	+0.89(+0.51%)
Feb 12, 2019	172.63	173.78	172.52	173.46	1,077,120	+1.79(+1.04%)
Feb 11, 2019	171.04	171.75	170.54	171.67	1,199,974	+1.10(+0.64%)
Feb 08, 2019	169.96	170.92	169.19	170.57	1,437,659	-0.13(-0.08%)
Feb 07, 2019	170.61	171.24	169.27	170.70	1,473,144	-0.83(-0.48%)
Feb 06, 2019	171.50	171.92	170.90	171.53	1,974,118	-0.08(-0.05%)
Feb 05, 2019	171.16	171.86	170.74	171.62	1,609,275	+0.64(+0.37%)
Feb 04, 2019	169.55	170.99	168.84	170.98	1,332,240	+1.71(+1.01%)

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.