Indicators

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

57.82 +0.14 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.65	60.85	60.61	60.74	7,421,254	+0.16(+0.26%)
Mar 27, 2024	59.91	60.58	59.87	60.58	5,196,736	+1.01(+1.70%)
Mar 26, 2024	59.84	59.95	59.52	59.57	5,940,666	-0.08(-0.13%)
Mar 25, 2024	59.71	59.97	59.64	59.65	4,824,939	+0.05(+0.08%)
Mar 22, 2024	60.11	60.19	59.58	59.60	5,557,882	-0.48(-0.80%)
Mar 21, 2024	59.69	60.23	59.67	60.08	5,289,809	+0.64(+1.08%)
Mar 20, 2024	58.51	59.57	58.48	59.44	6,348,628	+0.80(+1.36%)
Mar 19, 2024	58.06	58.70	58.06	58.64	5,854,090	+0.46(+0.79%)
Mar 18, 2024	58.42	58.58	58.17	58.18	6,482,103	-0.13(-0.22%)
Mar 15, 2024	58.22	58.64	58.18	58.31	7,900,699	-0.09(-0.15%)
Mar 14, 2024	59.06	59.16	57.95	58.40	6,319,063	-0.72(-1.21%)
Mar 13, 2024	58.90	59.28	58.88	59.12	4,459,175	+0.24(+0.41%)
Mar 12, 2024	58.62	59.01	58.41	58.88	8,059,368	+0.32(+0.54%)
Mar 11, 2024	58.61	58.82	58.23	58.56	4,206,696	-0.29(-0.49%)
Mar 08, 2024	59.47	59.70	58.69	58.85	6,029,500	-0.31(-0.52%)
Mar 07, 2024	58.91	59.23	58.91	59.16	5,067,814	+0.57(+0.97%)
Mar 06, 2024	58.69	58.80	58.35	58.59	12,205,027	+0.41(+0.70%)
Mar 05, 2024	58.10	58.52	57.95	58.18	6,291,251	-0.16(-0.27%)
Mar 04, 2024	58.55	58.68	58.27	58.34	15,060,893	+0.35(+0.60%)

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.