Indicators

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

60.31 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	58.98	59.02	58.49	58.89	1,199,258	-0.06(-0.10%)
Feb 25, 2010	58.04	58.95	57.83	58.95	998,812	+0.12(+0.21%)
Feb 24, 2010	58.44	58.90	58.36	58.82	822,519	+0.62(+1.06%)
Feb 23, 2010	58.95	59.02	58.20	58.20	1,115,362	-0.85(-1.45%)
Feb 22, 2010	59.26	59.34	58.89	59.06	778,252	+0.06(+0.09%)
Feb 19, 2010	58.72	59.16	58.56	59.00	1,094,320	+0.14(+0.23%)
Feb 18, 2010	58.42	58.87	58.36	58.87	710,131	+0.43(+0.74%)
Feb 17, 2010	58.23	58.48	58.05	58.44	789,671	+0.39(+0.67%)
Feb 16, 2010	57.69	58.05	57.29	58.04	1,053,158	+1.05(+1.85%)
Feb 12, 2010	56.09	56.99	56.99	56.99	1,112,602	+0.36(+0.63%)
Feb 11, 2010	55.83	56.69	55.49	56.63	901,561	+0.75(+1.34%)
Feb 10, 2010	55.78	56.22	55.27	55.88	1,074,686	+0.02(+0.03%)
Feb 09, 2010	55.93	56.29	55.34	55.86	1,479,998	+0.66(+1.19%)
Feb 08, 2010	55.57	55.95	55.06	55.21	702,933	-0.45(-0.80%)
Feb 05, 2010	55.47	55.69	54.36	55.66	1,494,004	+0.14(+0.24%)
Feb 04, 2010	56.89	56.90	55.48	55.52	1,341,906	-2.05(-3.57%)
Feb 03, 2010	57.42	57.68	57.09	57.57	2,943,321	-0.06(-0.11%)
Feb 02, 2010	56.98	57.76	56.73	57.64	964,147	+1.51(+2.70%)

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.