Indicators

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

58.34 -0.81 (-1.37%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	84.52	86.00	84.23	85.83	1,655,065	+1.31(+1.55%)
Dec 28, 2012	84.70	85.14	84.48	84.52	1,087,144	-0.60(-0.70%)
Dec 27, 2012	85.33	85.46	84.24	85.12	1,202,507	-0.12(-0.14%)
Dec 26, 2012	86.08	86.09	85.13	85.24	888,924	-0.63(-0.74%)
Dec 24, 2012	85.89	86.04	85.65	85.87	694,300	-0.24(-0.27%)
Dec 21, 2012	85.52	86.17	85.39	86.11	1,667,820	-0.66(-0.76%)
Dec 20, 2012	86.27	86.76	86.01	86.76	1,716,879	+0.61(+0.71%)
Dec 19, 2012	86.41	86.56	86.06	86.16	1,223,393	-0.11(-0.12%)
Dec 18, 2012	85.26	86.30	85.08	86.26	1,315,426	+1.13(+1.33%)
Dec 17, 2012	84.47	85.13	84.40	85.13	2,316,190	+0.78(+0.93%)
Dec 14, 2012	84.42	84.63	84.21	84.35	1,392,881	-0.19(-0.23%)
Dec 13, 2012	85.05	85.28	84.29	84.54	1,259,069	-0.52(-0.61%)
Dec 12, 2012	85.45	85.60	84.89	85.06	1,571,415	-0.09(-0.11%)
Dec 11, 2012	85.15	85.39	84.91	85.15	1,456,597	+0.37(+0.44%)
Dec 10, 2012	84.31	84.83	84.21	84.78	1,054,258	+0.52(+0.62%)
Dec 07, 2012	84.47	84.53	83.99	84.26	1,025,382	+0.07(+0.08%)
Dec 06, 2012	83.96	84.37	83.88	84.20	1,314,760	+0.18(+0.21%)
Dec 05, 2012	84.16	84.30	83.39	84.02	1,205,199	+0.16(+0.19%)

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.