Indicators

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

59.28 +1.17 (+2.02%)

Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	246.64	248.86	240.37	240.74	2,100,580	-6.73(-2.72%)
Apr 28, 2022	245.36	248.46	240.88	247.47	1,978,793	+4.54(+1.87%)
Apr 27, 2022	243.00	245.80	241.40	242.93	2,873,071	+0.23(+0.10%)
Apr 26, 2022	248.24	248.54	242.68	242.70	2,394,805	-7.32(-2.93%)
Apr 25, 2022	246.46	250.29	243.48	250.02	1,943,827	+1.43(+0.57%)
Apr 22, 2022	254.39	254.39	248.53	248.59	1,681,643	-6.91(-2.70%)
Apr 21, 2022	262.44	262.91	254.75	255.49	2,692,744	-4.66(-1.79%)
Apr 20, 2022	259.86	261.71	259.27	260.15	1,119,804	+1.90(+0.74%)
Apr 19, 2022	252.82	258.58	252.82	258.25	1,105,899	+5.69(+2.25%)
Apr 18, 2022	252.50	253.81	251.28	252.56	1,311,223	-0.42(-0.16%)
Apr 14, 2022	254.64	256.37	252.93	252.97	2,541,081	-1.50(-0.59%)
Apr 13, 2022	250.85	254.81	250.79	254.47	1,346,857	+4.09(+1.64%)
Apr 12, 2022	252.84	255.38	249.72	250.38	1,795,692	-0.36(-0.14%)
Apr 11, 2022	250.84	254.12	250.56	250.73	2,478,939	-1.25(-0.49%)
Apr 08, 2022	251.91	254.27	250.73	251.98	1,544,704	-0.12(-0.05%)
Apr 07, 2022	252.30	253.26	248.66	252.10	1,773,247	-0.44(-0.17%)
Apr 06, 2022	253.44	254.05	250.91	252.54	1,331,848	-2.94(-1.15%)
Apr 05, 2022	259.77	261.33	254.92	255.47	1,267,198	-4.82(-1.85%)
Apr 04, 2022	260.85	261.08	258.96	260.29	1,513,020	-0.54(-0.21%)

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.