Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	32.01	32.55	31.63	32.25	545,304	-0.30(-0.91%)
Sep 27, 2002	33.10	33.50	32.50	32.55	164,677	-0.90(-2.69%)
Sep 26, 2002	32.82	33.44	32.82	33.44	82,086	+0.74(+2.25%)
Sep 25, 2002	32.25	32.80	31.97	32.71	127,296	+0.91(+2.88%)
Sep 24, 2002	31.87	32.22	31.77	31.79	114,162	-0.51(-1.58%)
Sep 23, 2002	32.66	32.66	32.07	32.30	757,718	-0.40(-1.22%)
Sep 20, 2002	32.96	33.09	32.61	32.70	415,482	-0.11(-0.35%)
Sep 19, 2002	33.34	33.50	32.74	32.82	89,158	-0.86(-2.55%)
Sep 18, 2002	33.45	33.94	33.23	33.68	160,131	-0.10(-0.29%)
Sep 17, 2002	34.78	34.78	33.75	33.78	74,761	-0.75(-2.17%)
Sep 16, 2002	34.52	34.62	34.12	34.52	126,791	-0.26(-0.75%)
Sep 13, 2002	34.28	34.79	34.09	34.79	397,802	+0.29(+0.84%)
Sep 12, 2002	34.97	34.97	34.42	34.50	96,482	-0.78(-2.21%)
Sep 11, 2002	35.81	35.81	35.28	35.28	32,076	+0.02(+0.06%)
Sep 10, 2002	35.32	35.46	35.05	35.26	27,025	-0.06(-0.18%)
Sep 09, 2002	34.83	35.40	34.51	35.32	53,545	+0.27(+0.76%)
Sep 06, 2002	34.80	35.09	34.53	35.06	48,999	+0.97(+2.86%)
Sep 05, 2002	34.39	34.46	33.99	34.08	82,591	-0.60(-1.72%)
Sep 04, 2002	33.99	34.68	33.95	34.68	51,524	+0.59(+1.73%)

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.