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 30, 2013	104.78	106.11	104.67	105.88	1,115,907	+0.02(+0.02%)
Sep 27, 2013	105.58	106.11	105.48	105.87	1,095,702	-0.36(-0.34%)
Sep 26, 2013	105.74	106.51	105.66	106.22	865,646	+0.60(+0.57%)
Sep 25, 2013	105.59	106.21	105.30	105.63	950,389	+0.03(+0.02%)
Sep 24, 2013	105.58	106.19	105.00	105.60	804,175	+0.15(+0.15%)
Sep 23, 2013	105.73	105.84	104.90	105.45	943,530	-0.40(-0.38%)
Sep 20, 2013	107.02	107.02	105.85	105.85	895,776	-0.83(-0.78%)
Sep 19, 2013	107.21	107.22	106.56	106.68	770,851	-0.25(-0.23%)
Sep 18, 2013	105.81	107.08	105.14	106.93	858,743	+1.11(+1.04%)
Sep 17, 2013	105.07	105.87	105.04	105.82	711,130	+0.75(+0.71%)
Sep 16, 2013	105.85	105.85	104.90	105.07	876,613	+0.53(+0.51%)
Sep 13, 2013	104.56	104.58	104.00	104.54	650,648	+0.19(+0.18%)
Sep 12, 2013	104.71	104.83	104.11	104.35	617,359	-0.22(-0.21%)
Sep 11, 2013	104.42	104.64	103.96	104.57	1,190,178	+0.09(+0.09%)
Sep 10, 2013	104.11	104.48	103.79	104.48	611,631	+1.02(+0.99%)
Sep 09, 2013	102.18	103.46	102.12	103.46	725,336	+1.57(+1.54%)
Sep 06, 2013	102.12	102.50	100.75	101.89	1,250,603	+0.24(+0.23%)
Sep 05, 2013	101.51	102.06	101.44	101.65	1,255,083	+0.14(+0.14%)
Sep 04, 2013	100.47	101.58	100.07	101.50	1,270,199	+1.07(+1.07%)

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.