Indicators

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

60.31 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	152.19	152.97	150.66	152.97	5,153,765	+1.61(+1.07%)
Dec 28, 2018	151.89	153.35	150.45	151.36	4,442,388	-0.13(-0.09%)
Dec 27, 2018	148.59	151.50	146.37	151.49	5,455,270	+0.86(+0.57%)
Dec 26, 2018	144.68	150.69	143.82	150.63	4,627,352	+6.48(+4.50%)
Dec 24, 2018	147.09	147.59	144.03	144.15	3,377,548	-3.90(-2.63%)
Dec 21, 2018	151.72	153.04	147.66	148.04	4,692,830	-3.12(-2.07%)
Dec 20, 2018	152.35	153.61	149.39	151.16	4,521,418	-1.86(-1.22%)
Dec 19, 2018	155.77	157.83	152.27	153.03	4,421,895	-2.71(-1.74%)
Dec 18, 2018	156.85	157.98	155.16	155.73	2,946,426	-0.03(-0.02%)
Dec 17, 2018	158.77	159.59	155.00	155.76	2,945,638	-3.50(-2.19%)
Dec 14, 2018	160.25	161.61	158.76	159.26	1,868,623	-2.27(-1.40%)
Dec 13, 2018	163.70	164.19	161.40	161.53	2,084,352	-1.67(-1.02%)
Dec 12, 2018	163.90	165.32	163.16	163.20	2,234,857	+1.27(+0.78%)
Dec 11, 2018	164.49	165.22	161.30	161.93	2,590,037	-0.51(-0.32%)
Dec 10, 2018	163.41	163.90	160.24	162.44	2,926,168	-1.02(-0.62%)
Dec 07, 2018	166.89	168.05	162.66	163.46	2,411,674	-3.44(-2.06%)
Dec 06, 2018	165.35	166.96	162.66	166.90	4,631,849	-0.90(-0.54%)
Dec 04, 2018	173.74	173.91	167.59	167.80	2,040,170	-6.23(-3.58%)

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.