Indicators

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

58.53 +0.08 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	178.11	180.14	178.05	179.92	1,548,472	+2.27(+1.28%)
Jun 27, 2019	175.98	177.78	175.98	177.66	1,018,269	+2.26(+1.29%)
Jun 26, 2019	176.34	176.78	175.39	175.40	1,146,348	-0.30(-0.17%)
Jun 25, 2019	177.01	177.07	175.57	175.69	1,510,567	-1.01(-0.57%)
Jun 24, 2019	178.65	178.65	176.65	176.70	702,979	-1.35(-0.76%)
Jun 21, 2019	179.02	179.17	177.58	178.05	1,087,342	-1.08(-0.61%)
Jun 20, 2019	179.91	179.92	177.96	179.14	1,124,225	+1.07(+0.60%)
Jun 19, 2019	177.62	178.24	177.18	178.06	1,011,180	+0.53(+0.30%)
Jun 18, 2019	176.45	178.73	176.39	177.53	946,868	+1.97(+1.12%)
Jun 17, 2019	175.85	176.31	175.29	175.56	624,193	+0.05(+0.03%)
Jun 14, 2019	176.51	176.51	175.29	175.51	502,311	-1.19(-0.67%)
Jun 13, 2019	176.47	176.97	175.72	176.70	686,093	+1.12(+0.64%)
Jun 12, 2019	175.71	175.85	174.89	175.57	993,900	-0.13(-0.07%)
Jun 11, 2019	176.95	177.49	175.16	175.70	1,023,135	+0.16(+0.09%)
Jun 10, 2019	175.46	176.75	175.27	175.55	1,533,273	+0.94(+0.54%)
Jun 07, 2019	174.40	175.38	174.00	174.61	647,658	+0.85(+0.49%)
Jun 06, 2019	173.14	174.10	172.16	173.76	971,762	+0.75(+0.43%)
Jun 05, 2019	173.18	173.37	171.06	173.01	700,866	+0.61(+0.35%)
Jun 04, 2019	169.79	172.51	169.60	172.40	833,944	+4.30(+2.56%)

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.