Indicators

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

58.53 +0.08 (+0.14%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	58.41	58.95	58.41	58.65	223,400	-0.01(-0.01%)
Jul 28, 2006	57.84	58.79	57.84	58.66	156,973	+0.93(+1.62%)
Jul 27, 2006	58.68	58.89	57.65	57.73	159,499	-0.56(-0.96%)
Jul 26, 2006	58.22	58.68	57.77	58.29	222,264	-0.02(-0.04%)
Jul 25, 2006	57.57	58.49	57.57	58.31	240,070	+0.51(+0.88%)
Jul 24, 2006	56.90	57.81	56.85	57.81	567,152	+1.39(+2.47%)
Jul 21, 2006	57.14	57.14	56.26	56.41	323,545	-0.70(-1.23%)
Jul 20, 2006	58.72	58.77	57.12	57.12	354,233	-1.40(-2.40%)
Jul 19, 2006	57.25	58.74	57.25	58.52	332,638	+1.32(+2.31%)
Jul 18, 2006	57.39	57.62	56.53	57.20	215,191	+0.03(+0.06%)
Jul 17, 2006	57.34	57.85	57.11	57.16	272,399	-0.34(-0.59%)
Jul 14, 2006	57.82	57.96	57.14	57.50	360,800	-0.46(-0.79%)
Jul 13, 2006	58.61	58.91	57.95	57.96	275,430	-1.20(-2.03%)
Jul 12, 2006	59.79	59.80	58.95	59.17	243,985	-0.55(-0.93%)
Jul 11, 2006	59.39	59.84	59.01	59.72	242,469	+0.18(+0.31%)
Jul 10, 2006	59.65	60.15	59.35	59.54	284,775	-0.14(-0.24%)
Jul 07, 2006	60.32	60.32	59.55	59.68	230,725	-0.61(-1.01%)
Jul 06, 2006	60.09	60.57	60.03	60.29	338,826	+0.32(+0.53%)
Jul 05, 2006	60.89	60.89	59.53	59.97	1,207,550	-1.00(-1.64%)

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.