Indicators

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

58.96 +0.58 (+0.99%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.50	39.30	38.11	38.54	2,011,343	+0.40(+1.06%)
Mar 30, 2009	38.43	38.50	37.66	38.14	2,022,349	-2.24(-5.55%)
Mar 26, 2009	39.41	40.44	39.12	40.38	3,164,274	+1.50(+3.87%)
Mar 25, 2009	38.75	39.61	37.55	38.88	2,679,844	+0.12(+0.31%)
Mar 24, 2009	38.91	39.44	38.50	38.76	2,032,833	-0.78(-1.98%)
Mar 23, 2009	38.16	39.54	38.08	39.54	2,081,899	+2.76(+7.51%)
Mar 20, 2009	38.16	38.21	36.60	36.78	1,934,494	-1.08(-2.85%)
Mar 19, 2009	38.57	38.67	37.77	37.85	2,395,697	-0.22(-0.58%)
Mar 18, 2009	36.85	38.42	36.35	38.08	3,081,061	+1.09(+2.93%)
Mar 17, 2009	35.70	36.99	35.36	36.99	2,569,870	+1.38(+3.87%)
Mar 16, 2009	36.59	36.79	35.61	35.61	2,351,451	-0.53(-1.47%)
Mar 13, 2009	36.32	36.36	35.58	36.14	0	+0.19(+0.53%)
Mar 12, 2009	34.39	36.15	33.89	35.95	1,960,974	+1.58(+4.61%)
Mar 11, 2009	34.48	35.00	34.01	34.37	1,556,931	+0.19(+0.56%)
Mar 10, 2009	32.83	34.27	32.69	34.18	2,415,477	+2.15(+6.70%)
Mar 09, 2009	31.95	32.92	31.89	32.03	2,305,297	-0.32(-1.00%)
Mar 06, 2009	32.85	33.17	31.52	32.36	0	-0.25(-0.78%)
Mar 05, 2009	33.45	33.80	32.53	32.61	1,999,014	-1.59(-4.65%)
Mar 04, 2009	33.68	34.76	33.47	34.20	2,456,246	+0.78(+2.32%)

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.