Indicators

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

58.91 +0.53 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	165.84	167.02	163.88	166.02	3,403,834	-1.03(-0.62%)
May 28, 2020	171.23	171.23	166.43	167.05	1,454,822	-2.51(-1.48%)
May 27, 2020	168.28	169.57	164.45	169.56	3,039,638	+4.41(+2.67%)
May 26, 2020	165.35	166.34	164.70	165.15	3,006,285	+5.55(+3.48%)
May 22, 2020	159.77	160.03	158.03	159.59	2,195,567	-0.11(-0.07%)
May 21, 2020	159.04	160.32	157.82	159.71	2,885,812	+0.78(+0.49%)
May 20, 2020	158.17	159.99	158.08	158.93	1,688,873	+3.35(+2.15%)
May 19, 2020	157.32	159.07	155.51	155.58	2,510,030	-2.14(-1.36%)
May 18, 2020	154.65	158.47	154.31	157.72	3,095,251	+9.06(+6.09%)
May 15, 2020	146.32	149.14	145.16	148.66	2,424,915	+1.22(+0.83%)
May 14, 2020	142.99	147.54	140.44	147.43	2,440,572	+1.52(+1.04%)
May 13, 2020	149.83	149.99	144.40	145.92	2,066,983	-5.17(-3.42%)
May 12, 2020	157.44	157.69	150.94	151.08	2,441,168	-5.62(-3.59%)
May 11, 2020	155.65	157.89	154.61	156.70	2,208,459	-1.08(-0.69%)
May 08, 2020	154.97	157.95	154.51	157.78	1,711,835	+5.34(+3.51%)
May 07, 2020	151.87	154.02	151.87	152.44	1,316,752	+2.58(+1.72%)
May 06, 2020	152.03	152.61	149.76	149.86	1,232,822	-1.27(-0.84%)
May 05, 2020	152.05	154.23	150.74	151.13	1,827,309	+1.40(+0.94%)
May 04, 2020	147.75	149.83	146.37	149.72	2,070,629	+0.16(+0.11%)

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.