Indicators

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

57.97 -0.40 (-0.69%)

Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	158.40	158.59	157.44	157.85	1,289,578	-0.20(-0.13%)
Jul 28, 2017	158.53	158.68	157.69	158.04	632,626	-0.81(-0.51%)
Jul 27, 2017	159.50	159.66	158.04	158.85	892,784	-0.47(-0.29%)
Jul 26, 2017	160.77	160.81	159.27	159.32	1,430,663	-1.46(-0.91%)
Jul 25, 2017	160.25	161.05	159.84	160.78	3,083,845	+1.43(+0.90%)
Jul 24, 2017	159.04	159.47	158.72	159.35	728,899	+0.31(+0.19%)
Jul 21, 2017	159.41	159.55	158.51	159.04	938,331	-0.45(-0.28%)
Jul 20, 2017	159.77	159.84	159.22	159.49	922,746	-0.11(-0.07%)
Jul 19, 2017	158.26	159.71	158.17	159.60	671,842	+1.58(+1.00%)
Jul 18, 2017	158.20	158.31	157.45	158.02	1,052,687	-0.48(-0.30%)
Jul 17, 2017	158.27	158.79	157.77	158.50	636,044	+0.28(+0.18%)
Jul 14, 2017	157.61	158.81	157.61	158.22	1,084,117	+0.56(+0.35%)
Jul 13, 2017	157.57	157.77	156.82	157.66	1,136,712	+0.16(+0.10%)
Jul 12, 2017	157.29	158.41	157.19	157.50	787,509	+1.04(+0.66%)
Jul 11, 2017	156.28	156.67	155.32	156.46	1,185,995	+0.18(+0.12%)
Jul 10, 2017	156.33	156.93	156.03	156.28	749,767	-0.32(-0.21%)
Jul 07, 2017	155.41	156.74	155.18	156.61	1,002,141	+1.58(+1.02%)
Jul 06, 2017	156.39	156.58	154.90	155.02	1,602,851	-1.98(-1.26%)
Jul 05, 2017	157.27	157.54	156.50	157.00	1,979,342	-0.51(-0.33%)

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.