Indicators

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

58.11 -0.26 (-0.45%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	268.12	269.07	267.29	268.52	2,521,488	+1.15(+0.43%)
Jul 28, 2023	267.31	268.18	266.11	267.37	2,936,095	+2.23(+0.84%)
Jul 27, 2023	269.84	269.84	264.46	265.14	4,333,565	-3.27(-1.22%)
Jul 26, 2023	266.59	269.12	266.48	268.42	4,250,935	+1.52(+0.57%)
Jul 25, 2023	265.82	268.24	265.68	266.90	2,163,426	+0.46(+0.17%)
Jul 24, 2023	266.13	267.97	265.61	266.44	1,273,064	+0.32(+0.12%)
Jul 21, 2023	268.10	268.17	265.84	266.12	2,026,765	-0.64(-0.24%)
Jul 20, 2023	268.44	268.52	265.73	266.76	6,845,957	-1.35(-0.50%)
Jul 19, 2023	268.03	268.82	266.86	268.11	1,804,463	+0.91(+0.34%)
Jul 18, 2023	264.59	267.48	264.44	267.20	1,528,561	+2.55(+0.96%)
Jul 17, 2023	262.39	265.28	262.06	264.65	1,208,330	+1.62(+0.61%)
Jul 14, 2023	265.40	265.40	261.83	263.03	997,290	-2.39(-0.90%)
Jul 13, 2023	264.85	265.77	263.89	265.42	1,098,558	+1.44(+0.55%)
Jul 12, 2023	265.35	265.61	263.56	263.98	1,246,578	+1.89(+0.72%)
Jul 11, 2023	259.87	262.43	259.52	262.09	1,004,842	+2.85(+1.10%)
Jul 10, 2023	255.55	259.30	255.38	259.24	835,926	+3.28(+1.28%)
Jul 07, 2023	253.72	258.16	253.72	255.96	1,320,066	+2.38(+0.94%)
Jul 06, 2023	253.86	254.14	251.19	253.57	1,160,538	-2.79(-1.09%)
Jul 05, 2023	257.72	257.76	255.90	256.36	1,536,416	-2.14(-0.83%)

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.