Indicators

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

58.11 -0.26 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	249.62	250.04	246.51	246.92	1,646,366	-0.82(-0.33%)
Sep 28, 2023	245.33	248.86	245.11	247.74	1,543,260	+2.56(+1.04%)
Sep 27, 2023	244.96	246.29	243.30	245.19	1,345,825	+1.44(+0.59%)
Sep 26, 2023	245.87	247.24	243.65	243.75	1,784,264	-3.91(-1.58%)
Sep 25, 2023	244.99	247.87	246.97	247.67	1,660,174	+1.52(+0.62%)
Sep 22, 2023	246.94	247.96	246.03	246.15	1,294,222	-0.30(-0.12%)
Sep 21, 2023	249.49	249.52	246.40	246.44	1,738,223	-4.57(-1.82%)
Sep 20, 2023	253.35	254.75	250.93	251.02	1,363,673	-1.48(-0.59%)
Sep 19, 2023	253.04	253.94	251.49	252.50	981,381	-0.39(-0.16%)
Sep 18, 2023	253.46	254.01	252.36	252.89	1,231,627	-0.38(-0.15%)
Sep 15, 2023	254.81	255.12	252.45	253.26	2,027,512	-2.47(-0.97%)
Sep 14, 2023	254.69	256.11	254.17	255.74	1,625,782	+3.02(+1.19%)
Sep 13, 2023	254.30	254.53	251.69	252.72	1,458,126	-1.33(-0.52%)
Sep 12, 2023	253.74	255.40	253.42	254.05	916,944	-0.07(-0.03%)
Sep 11, 2023	255.31	255.81	253.73	254.12	949,112	+0.39(+0.16%)
Sep 08, 2023	254.09	254.75	253.19	253.73	995,992	-0.24(-0.09%)
Sep 07, 2023	254.88	255.63	253.20	253.97	1,152,872	-2.41(-0.94%)
Sep 06, 2023	257.05	258.60	255.08	256.38	1,195,807	-0.73(-0.28%)
Sep 05, 2023	260.97	261.64	257.06	257.11	1,746,919	-5.98(-2.27%)

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.