Indicators

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

59.49 +1.38 (+2.37%)

Streaming Delayed Price Updated: 10:19 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	44.85	45.54	44.66	45.54	1,901,562	+0.83(+1.85%)
May 28, 2009	44.74	44.99	43.74	44.71	1,977,150	+0.36(+0.80%)
May 27, 2009	44.99	45.51	44.35	44.36	1,937,633	-0.74(-1.65%)
May 26, 2009	43.03	45.24	43.02	45.10	1,664,686	+1.67(+3.86%)
May 22, 2009	43.99	44.11	43.36	43.42	1,388,049	-0.36(-0.81%)
May 21, 2009	43.91	44.21	43.23	43.78	1,460,603	-0.69(-1.54%)
May 20, 2009	45.21	45.98	44.44	44.47	1,590,665	-0.36(-0.79%)
May 19, 2009	44.59	45.31	44.32	44.82	1,170,748	+0.18(+0.41%)
May 18, 2009	43.49	44.77	43.38	44.64	1,503,354	+1.58(+3.67%)
May 15, 2009	43.29	43.85	42.82	43.06	1,471,309	-0.33(-0.76%)
May 14, 2009	42.95	43.95	42.69	43.39	1,541,652	+0.54(+1.25%)
May 13, 2009	44.03	44.08	42.77	42.86	1,808,650	-1.89(-4.22%)
May 12, 2009	45.51	45.77	43.98	44.74	2,187,701	-0.54(-1.19%)
May 11, 2009	45.39	45.75	44.97	45.28	1,501,497	-0.88(-1.92%)
May 08, 2009	45.45	46.34	45.07	46.16	2,419,468	+1.36(+3.03%)
May 07, 2009	46.46	46.55	44.47	44.81	2,031,513	-1.15(-2.51%)
May 06, 2009	46.09	46.20	44.97	45.96	2,648,748	+0.46(+1.01%)
May 05, 2009	45.62	45.86	45.01	45.50	2,063,206	-0.34(-0.74%)
May 04, 2009	45.27	45.86	45.17	45.84	2,537,922	+1.77(+4.01%)

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.