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 (%)
Sep 28, 2012	82.82	83.21	82.44	82.80	877,643	-0.43(-0.51%)
Sep 27, 2012	82.54	83.37	82.35	83.23	520,677	+0.97(+1.18%)
Sep 26, 2012	82.97	83.03	81.92	82.26	663,654	-0.60(-0.72%)
Sep 25, 2012	84.50	84.52	82.80	82.85	1,069,512	-1.30(-1.54%)
Sep 24, 2012	83.99	84.45	83.85	84.15	703,106	-0.13(-0.15%)
Sep 21, 2012	84.85	85.01	84.28	84.28	856,084	-0.01(-0.01%)
Sep 20, 2012	84.41	84.43	83.91	84.28	816,905	-0.58(-0.68%)
Sep 19, 2012	84.82	85.05	84.51	84.86	711,708	+0.20(+0.24%)
Sep 18, 2012	85.00	85.06	84.48	84.66	737,857	-0.55(-0.65%)
Sep 17, 2012	85.76	85.87	85.09	85.21	818,447	-0.88(-1.02%)
Sep 14, 2012	85.46	86.35	85.36	86.09	2,562,866	+0.95(+1.12%)
Sep 13, 2012	84.36	85.39	83.88	85.14	1,027,992	+0.77(+0.91%)
Sep 12, 2012	84.13	84.37	83.83	84.37	952,403	+0.46(+0.55%)
Sep 11, 2012	83.84	84.16	83.69	83.91	694,864	+0.09(+0.11%)
Sep 10, 2012	84.04	84.26	83.77	83.82	822,604	-0.36(-0.43%)
Sep 07, 2012	83.90	84.40	83.72	84.18	858,731	+0.46(+0.55%)
Sep 06, 2012	82.63	83.92	82.60	83.72	1,198,136	+1.58(+1.92%)
Sep 05, 2012	82.29	82.41	81.88	82.14	1,468,882	-0.18(-0.22%)

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.