Indicators

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

58.33 -0.82 (-1.39%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	149.95	151.02	149.32	150.70	3,722,023	+0.43(+0.29%)
Jan 30, 2017	150.60	150.65	148.81	150.27	1,831,026	-1.18(-0.78%)
Jan 27, 2017	152.43	152.70	151.11	151.45	1,210,940	-0.76(-0.50%)
Jan 26, 2017	152.87	153.19	151.95	152.21	2,453,342	-0.51(-0.33%)
Jan 25, 2017	152.23	152.83	152.09	152.72	1,698,764	+1.28(+0.85%)
Jan 24, 2017	149.90	151.87	149.87	151.44	1,573,556	+2.23(+1.50%)
Jan 23, 2017	149.40	149.74	148.44	149.21	2,395,986	-0.36(-0.24%)
Jan 20, 2017	149.43	149.98	149.08	149.57	1,139,733	+0.73(+0.49%)
Jan 19, 2017	150.13	150.46	148.31	148.84	1,406,106	-1.08(-0.72%)
Jan 18, 2017	149.43	149.99	148.86	149.92	1,806,844	+0.66(+0.44%)
Jan 17, 2017	150.18	150.42	149.03	149.25	1,338,416	-1.40(-0.93%)
Jan 13, 2017		150.65	150.65	150.65	0	+0.86(+0.57%)
Jan 12, 2017	150.38	150.38	148.19	149.79	1,877,374	-0.81(-0.54%)
Jan 11, 2017	150.24	150.67	149.58	150.61	2,313,272	+0.56(+0.38%)
Jan 10, 2017	149.40	150.59	149.11	150.04	1,588,301	+1.00(+0.67%)
Jan 09, 2017	149.95	149.98	148.84	149.04	1,622,846	-1.00(-0.66%)
Jan 06, 2017	150.38	150.81	149.79	150.03	1,595,743	-0.15(-0.10%)
Jan 05, 2017	150.97	151.29	149.62	150.19	1,896,335	-1.17(-0.78%)
Jan 04, 2017	149.44	151.50	149.44	151.36	2,660,374	+2.40(+1.61%)

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.