Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

57.82 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.65 60.85 60.61 60.74 7,421,254 +0.16(+0.26%)
Mar 27, 2024 59.91 60.58 59.87 60.58 5,196,736 +1.01(+1.70%)
Mar 26, 2024 59.84 59.95 59.52 59.57 5,940,666 -0.08(-0.13%)
Mar 25, 2024 59.71 59.97 59.64 59.65 4,824,939 +0.05(+0.08%)
Mar 22, 2024 60.11 60.19 59.58 59.60 5,557,882 -0.48(-0.80%)
Mar 21, 2024 59.69 60.23 59.67 60.08 5,289,809 +0.64(+1.08%)
Mar 20, 2024 58.51 59.57 58.48 59.44 6,348,628 +0.80(+1.36%)
Mar 19, 2024 58.06 58.70 58.06 58.64 5,854,090 +0.46(+0.79%)
Mar 18, 2024 58.42 58.58 58.17 58.18 6,482,103 -0.13(-0.22%)
Mar 15, 2024 58.22 58.64 58.18 58.31 7,900,699 -0.09(-0.15%)
Mar 14, 2024 59.06 59.16 57.95 58.40 6,319,063 -0.72(-1.21%)
Mar 13, 2024 58.90 59.28 58.88 59.12 4,459,175 +0.24(+0.41%)
Mar 12, 2024 58.62 59.01 58.41 58.88 8,059,368 +0.32(+0.54%)
Mar 11, 2024 58.61 58.82 58.23 58.56 4,206,696 -0.29(-0.49%)
Mar 08, 2024 59.47 59.70 58.69 58.85 6,029,500 -0.31(-0.52%)
Mar 07, 2024 58.91 59.23 58.91 59.16 5,067,814 +0.57(+0.97%)
Mar 06, 2024 58.69 58.80 58.35 58.59 12,205,027 +0.41(+0.70%)
Mar 05, 2024 58.10 58.52 57.95 58.18 6,291,251 -0.16(-0.27%)
Mar 04, 2024 58.55 58.68 58.27 58.34 15,060,893 +0.35(+0.60%)
Mar 01, 2024 57.59 58.01 57.34 57.99 8,417,508 +0.49(+0.85%)
Feb 29, 2024 57.46 57.72 57.15 57.51 8,810,676 +0.42(+0.73%)
Feb 28, 2024 56.73 57.27 56.69 57.09 5,707,420 -0.04(-0.07%)
Feb 27, 2024 57.06 57.15 56.91 57.13 5,747,766 +0.30(+0.53%)
Feb 26, 2024 56.81 57.15 56.68 56.83 5,933,641 -0.06(-0.11%)
Feb 23, 2024 56.89 57.09 56.67 56.89 5,349,797 +0.03(+0.05%)
Feb 22, 2024 56.36 56.92 56.27 56.86 3,385,569 -223.07(-79.69%)
Feb 21, 2024 278.66 280.20 278.13 279.93 766,233 +0.34(+0.12%)
Feb 20, 2024 279.22 279.82 278.20 279.59 956,707 -1.99(-0.70%)
Feb 16, 2024 283.04 284.39 281.53 281.57 972,722 -2.64(-0.93%)
Feb 15, 2024 281.07 284.48 280.90 284.21 1,081,362 +5.11(+1.83%)
Feb 14, 2024 277.62 279.59 275.92 279.11 1,238,471 +3.89(+1.41%)
Feb 13, 2024 275.28 277.51 273.08 275.22 1,748,009 -6.92(-2.45%)
Feb 12, 2024 279.87 283.08 279.75 282.14 2,238,880 +2.60(+0.93%)
Feb 09, 2024 277.74 279.58 277.07 279.54 1,618,204 +2.15(+0.77%)
Feb 08, 2024 274.80 277.49 274.58 277.39 1,267,477 +2.54(+0.93%)
Feb 07, 2024 274.70 275.91 272.64 274.85 1,388,546 +1.36(+0.50%)
Feb 06, 2024 272.45 273.87 271.61 273.49 1,292,722 +1.35(+0.49%)
Feb 05, 2024 272.80 273.31 269.97 272.15 1,576,994 -3.10(-1.13%)
Feb 02, 2024 273.14 276.45 271.68 275.25 1,986,163 +0.05(+0.02%)
Feb 01, 2024 273.13 275.35 270.14 275.20 1,753,431 +3.59(+1.32%)
Jan 31, 2024 276.06 277.38 271.47 271.61 2,084,693 -5.16(-1.86%)
Jan 30, 2024 276.51 277.55 275.73 276.76 1,088,786 -0.67(-0.24%)
Jan 29, 2024 274.58 277.44 273.83 277.43 1,127,346 +2.62(+0.95%)
Jan 26, 2024 275.36 276.40 274.18 274.81 1,128,066 +0.28(+0.10%)
Jan 25, 2024 275.03 276.05 272.95 274.53 1,116,578 +1.73(+0.63%)
Jan 24, 2024 277.11 277.24 272.66 272.81 1,431,533 -1.77(-0.64%)
Jan 23, 2024 277.25 277.82 273.64 274.57 1,382,433 -1.10(-0.40%)
Jan 22, 2024 274.08 276.34 274.08 275.67 1,932,166 +3.22(+1.18%)
Jan 19, 2024 270.58 272.92 268.61 272.45 1,445,177 +2.55(+0.95%)
Jan 18, 2024 268.78 270.07 267.08 269.89 2,100,090 +2.26(+0.85%)
Jan 17, 2024 266.51 268.58 265.76 267.63 1,516,895 -1.88(-0.70%)
Jan 16, 2024 269.39 270.52 268.06 269.50 2,203,004 -1.83(-0.68%)
Jan 12, 2024 273.80 274.65 270.41 271.34 1,420,596 -0.08(-0.03%)
Jan 11, 2024 271.73 271.90 268.70 271.42 1,786,427 -0.61(-0.22%)
Jan 10, 2024 271.63 272.56 269.98 272.03 1,041,643 +0.63(+0.23%)
Jan 09, 2024 270.62 272.38 269.82 271.40 1,678,014 -1.75(-0.64%)
Jan 08, 2024 269.20 273.19 268.62 273.15 1,173,407 +3.38(+1.25%)
Jan 05, 2024 267.89 271.53 267.24 269.77 1,620,359 +0.98(+0.36%)
Jan 04, 2024 269.01 270.48 268.62 268.80 1,836,882 -0.49(-0.18%)
Jan 03, 2024 272.70 273.02 269.09 269.29 2,059,475 -6.23(-2.26%)
Jan 02, 2024 274.66 277.29 274.11 275.52 1,920,046 -0.89(-0.32%)
Dec 29, 2023 278.67 279.15 276.37 276.41 1,719,311 -2.69(-0.96%)
Dec 28, 2023 278.32 279.68 278.05 279.10 1,192,170 +0.00(+0.00%)
Dec 27, 2023 279.47 279.94 278.26 279.10 1,291,809 +0.05(+0.02%)
Dec 26, 2023 277.50 279.95 277.10 279.05 1,270,629 +2.07(+0.75%)
Dec 22, 2023 277.02 278.52 275.74 276.97 1,233,632 +1.14(+0.41%)
Dec 21, 2023 274.52 276.07 273.28 275.84 1,787,279 +3.68(+1.35%)
Dec 20, 2023 276.30 278.13 272.16 272.16 1,624,265 -4.49(-1.62%)
Dec 19, 2023 274.36 276.79 273.94 276.65 1,332,519 +3.60(+1.32%)
Dec 18, 2023 273.86 274.33 272.51 273.05 2,157,799 +0.41(+0.15%)
Dec 15, 2023 275.23 275.56 271.93 272.64 3,713,270 -2.28(-0.83%)
Dec 14, 2023 272.58 276.05 272.23 274.92 4,083,537 +6.13(+2.28%)
Dec 13, 2023 262.28 268.80 260.96 268.80 2,733,353 +6.71(+2.56%)
Dec 12, 2023 262.29 263.24 261.02 262.08 2,697,743 -0.53(-0.20%)
Dec 11, 2023 261.01 262.88 260.86 262.61 1,276,911 +1.30(+0.50%)
Dec 08, 2023 259.90 262.36 259.68 261.31 901,969 +1.16(+0.45%)
Dec 07, 2023 259.28 260.15 258.26 260.15 1,086,909 +1.45(+0.56%)
Dec 06, 2023 260.73 262.88 258.49 258.70 1,451,157 -0.45(-0.17%)
Dec 05, 2023 261.38 261.57 258.68 259.14 1,556,321 -3.45(-1.31%)
Dec 04, 2023 259.80 262.82 259.45 262.59 2,420,605 +2.19(+0.84%)
Dec 01, 2023 253.90 260.60 253.22 260.40 2,124,103 +6.14(+2.41%)
Nov 30, 2023 253.70 254.70 252.35 254.27 2,272,554 +1.43(+0.57%)
Nov 29, 2023 253.44 255.50 252.49 252.84 1,952,261 +0.98(+0.39%)
Nov 28, 2023 253.16 253.86 251.58 251.85 2,329,528 -1.63(-0.64%)
Nov 27, 2023 253.01 254.06 251.85 253.48 1,594,990 -0.43(-0.17%)
Nov 24, 2023 252.66 254.30 252.36 253.91 915,939 +1.04(+0.41%)
Nov 22, 2023 252.43 253.73 251.81 252.87 1,311,300 +1.52(+0.60%)
Nov 21, 2023 251.79 252.27 251.12 251.35 987,935 -1.22(-0.48%)
Nov 20, 2023 251.26 253.07 250.38 252.57 1,473,340 +1.13(+0.45%)
Nov 17, 2023 250.93 252.02 250.76 251.44 1,199,334 +2.03(+0.81%)
Nov 16, 2023 251.51 252.25 248.62 249.41 1,988,118 -2.50(-0.99%)
Nov 15, 2023 251.15 254.70 251.01 251.91 1,602,273 +1.06(+0.42%)
Nov 14, 2023 246.73 251.55 246.58 250.85 1,922,597 +9.42(+3.90%)
Nov 13, 2023 240.91 242.22 240.24 241.43 1,175,624 -0.34(-0.14%)
Nov 10, 2023 239.89 241.85 238.63 241.77 1,156,306 +2.96(+1.24%)
Nov 09, 2023 242.50 242.54 238.43 238.81 1,029,299 -2.57(-1.07%)
Nov 08, 2023 242.62 243.64 240.96 241.38 985,215 -1.17(-0.48%)
Nov 07, 2023 242.54 243.22 241.26 242.55 832,630 -0.61(-0.25%)
Nov 06, 2023 245.53 245.92 242.30 243.16 1,401,102 -2.41(-0.98%)
Nov 03, 2023 243.83 246.82 243.82 245.57 1,269,978 +4.71(+1.95%)
Nov 02, 2023 238.51 240.97 238.01 240.86 1,839,499 +5.07(+2.15%)
Nov 01, 2023 234.00 235.84 232.45 235.79 2,123,910 +1.44(+0.61%)
Oct 31, 2023 232.79 234.83 232.38 234.35 1,600,053 +2.08(+0.89%)
Oct 30, 2023 232.38 233.69 230.24 232.27 1,999,836 +1.86(+0.81%)
Oct 27, 2023 233.85 234.28 229.87 230.42 1,272,862 -3.09(-1.32%)
Oct 26, 2023 232.73 235.33 232.54 233.50 1,664,699 +1.09(+0.47%)
Oct 25, 2023 234.33 235.12 232.17 232.41 1,258,912 -3.54(-1.50%)
Oct 24, 2023 236.00 237.63 234.88 235.95 1,278,438 +1.30(+0.55%)
Oct 23, 2023 235.68 237.63 234.53 234.65 1,540,579 -2.23(-0.94%)
Oct 20, 2023 239.67 240.17 236.70 236.88 1,889,840 -2.60(-1.09%)
Oct 19, 2023 242.33 244.18 238.77 239.48 6,676,296 -3.76(-1.55%)
Oct 18, 2023 246.55 246.55 243.05 243.25 1,408,929 -5.51(-2.22%)
Oct 17, 2023 244.44 250.37 244.44 248.76 1,623,717 +3.00(+1.22%)
Oct 16, 2023 243.86 246.33 243.10 245.76 1,397,272 +3.88(+1.60%)
Oct 13, 2023 243.93 244.39 240.99 241.88 960,045 -1.43(-0.59%)
Oct 12, 2023 248.19 248.19 241.88 243.31 1,149,616 -4.71(-1.90%)
Oct 11, 2023 247.56 249.02 246.18 248.01 1,465,430 +0.75(+0.30%)
Oct 10, 2023 245.80 248.81 245.77 247.26 1,955,612 +2.28(+0.93%)
Oct 09, 2023 241.82 245.59 241.66 244.97 1,158,581 +1.83(+0.75%)
Oct 06, 2023 239.76 244.49 238.83 243.15 1,767,501 +1.98(+0.82%)
Oct 05, 2023 240.80 242.32 239.67 241.17 1,647,825 -0.42(-0.17%)
Oct 04, 2023 240.47 241.85 238.50 241.59 1,636,799 +1.18(+0.49%)
Oct 03, 2023 242.52 243.76 239.31 240.41 1,759,397 -3.97(-1.63%)
Oct 02, 2023 246.99 247.63 243.24 244.38 1,455,822 -3.23(-1.30%)
Sep 29, 2023 250.31 250.73 247.19 247.60 1,641,825 -0.82(-0.33%)
Sep 28, 2023 246.01 249.55 245.79 248.43 1,539,003 +2.56(+1.04%)
Sep 27, 2023 245.64 246.97 243.97 245.87 1,342,113 +1.44(+0.59%)
Sep 26, 2023 246.55 247.92 244.33 244.43 1,779,342 -3.92(-1.58%)
Sep 25, 2023 245.67 248.56 247.65 248.35 1,655,594 +1.52(+0.62%)
Sep 22, 2023 247.62 248.65 246.71 246.83 1,290,653 -0.30(-0.12%)
Sep 21, 2023 250.18 250.21 247.09 247.12 1,733,428 -4.59(-1.82%)
Sep 20, 2023 254.06 255.46 251.62 251.71 1,359,912 -1.48(-0.59%)
Sep 19, 2023 253.74 254.64 252.19 253.19 978,674 -0.40(-0.16%)
Sep 18, 2023 254.16 254.72 253.06 253.59 1,228,230 -0.38(-0.15%)
Sep 15, 2023 255.52 255.82 253.15 253.97 2,021,920 -2.48(-0.97%)
Sep 14, 2023 255.39 256.82 254.88 256.45 1,621,298 +3.03(+1.19%)
Sep 13, 2023 255.00 255.23 252.38 253.42 1,454,104 -1.33(-0.52%)
Sep 12, 2023 254.44 256.11 254.12 254.76 914,415 -0.07(-0.03%)
Sep 11, 2023 256.02 256.52 254.43 254.83 946,494 +0.40(+0.16%)
Sep 08, 2023 254.80 255.45 253.89 254.43 993,244 -0.24(-0.09%)
Sep 07, 2023 255.59 256.34 253.90 254.67 1,149,692 -2.42(-0.94%)
Sep 06, 2023 257.76 259.31 255.78 257.09 1,192,509 -0.73(-0.28%)
Sep 05, 2023 261.70 262.37 257.77 257.82 1,742,100 -6.00(-2.27%)
Sep 01, 2023 263.05 264.37 262.62 263.82 992,881 +2.56(+0.98%)
Aug 31, 2023 261.66 262.75 261.26 261.26 751,561 -0.06(-0.02%)
Aug 30, 2023 260.44 262.21 260.22 261.32 675,609 +0.66(+0.25%)
Aug 29, 2023 257.03 260.67 256.23 260.66 1,177,166 +3.60(+1.40%)
Aug 28, 2023 255.91 258.43 255.90 257.06 1,174,252 +2.39(+0.94%)
Aug 25, 2023 254.88 255.95 252.19 254.67 1,507,172 +0.77(+0.30%)
Aug 24, 2023 255.77 257.99 253.85 253.90 1,336,227 -2.60(-1.01%)
Aug 23, 2023 253.69 256.62 253.08 256.50 1,127,863 +2.80(+1.10%)
Aug 22, 2023 255.23 255.83 253.23 253.70 1,847,010 -1.13(-0.44%)
Aug 21, 2023 254.96 255.69 252.91 254.83 4,198,674 +0.19(+0.07%)
Aug 18, 2023 252.34 255.23 251.89 254.64 1,344,548 +0.77(+0.30%)
Aug 17, 2023 257.66 258.27 253.84 253.87 1,243,611 -3.19(-1.24%)
Aug 16, 2023 259.24 260.58 257.06 257.06 1,179,568 -2.51(-0.97%)
Aug 15, 2023 261.59 261.59 259.37 259.57 1,253,333 -3.57(-1.36%)
Aug 14, 2023 261.59 263.18 260.54 263.14 1,280,159 +0.48(+0.18%)
Aug 11, 2023 261.77 263.49 261.47 262.66 1,372,148 -0.05(-0.02%)
Aug 10, 2023 264.24 266.12 261.64 262.71 1,540,754 -0.41(-0.15%)
Aug 09, 2023 264.25 264.55 262.28 263.12 1,095,361 -1.27(-0.48%)
Aug 08, 2023 263.75 264.61 261.57 264.39 1,159,967 -2.25(-0.85%)
Aug 07, 2023 265.46 266.94 264.74 266.65 1,213,906 +2.01(+0.76%)
Aug 04, 2023 265.37 267.38 264.20 264.64 1,270,662 +0.03(+0.01%)
Aug 03, 2023 264.23 265.70 262.94 264.61 1,654,561 -0.95(-0.36%)
Aug 02, 2023 265.68 266.84 264.57 265.56 1,811,169 -3.04(-1.13%)
Aug 01, 2023 267.79 268.99 266.88 268.61 1,662,393 -0.66(-0.25%)
Jul 31, 2023 268.86 269.81 268.03 269.27 2,514,533 +1.16(+0.43%)
Jul 28, 2023 268.05 268.92 266.85 268.11 2,927,996 +2.23(+0.84%)
Jul 27, 2023 270.58 270.58 265.19 265.88 4,321,611 -3.28(-1.22%)
Jul 26, 2023 267.33 269.86 267.22 269.16 4,239,210 +1.52(+0.57%)
Jul 25, 2023 266.56 268.98 266.41 267.64 2,157,459 +0.46(+0.17%)
Jul 24, 2023 266.87 268.71 266.35 267.17 1,269,553 +0.32(+0.12%)
Jul 21, 2023 268.84 268.91 266.58 266.86 2,021,174 -0.64(-0.24%)
Jul 20, 2023 269.18 269.27 266.47 267.50 6,827,073 -1.35(-0.50%)
Jul 19, 2023 268.77 269.56 267.60 268.85 1,799,486 +0.91(+0.34%)
Jul 18, 2023 265.32 268.22 265.18 267.94 1,524,345 +2.56(+0.96%)
Jul 17, 2023 263.12 266.01 262.78 265.38 1,204,997 +1.62(+0.61%)
Jul 14, 2023 266.13 266.13 262.56 263.76 994,539 -2.39(-0.90%)
Jul 13, 2023 265.58 266.50 264.62 266.15 1,095,528 +1.44(+0.55%)
Jul 12, 2023 266.08 266.34 264.29 264.71 1,243,139 +1.90(+0.72%)
Jul 11, 2023 260.59 263.16 260.24 262.81 1,002,070 +2.86(+1.10%)
Jul 10, 2023 256.26 260.01 256.09 259.96 833,620 +3.29(+1.28%)
Jul 07, 2023 254.42 258.88 254.42 256.66 1,316,425 +2.39(+0.94%)
Jul 06, 2023 254.56 254.84 251.89 254.27 1,157,336 -2.80(-1.09%)
Jul 05, 2023 258.43 258.47 256.61 257.07 1,532,178 -2.14(-0.83%)
Jul 03, 2023 258.19 260.00 258.01 259.21 969,837 +0.74(+0.29%)
Jun 30, 2023 258.62 259.55 257.36 258.47 1,270,262 +1.56(+0.61%)
Jun 29, 2023 254.00 256.95 253.48 256.91 896,454 +3.08(+1.22%)
Jun 28, 2023 253.23 253.84 251.92 253.83 1,036,036 +0.09(+0.04%)
Jun 27, 2023 250.15 254.13 249.61 253.74 1,042,593 +4.00(+1.60%)
Jun 26, 2023 248.07 251.01 247.95 249.74 969,109 +2.00(+0.81%)
Jun 23, 2023 247.72 249.58 247.49 247.74 1,241,990 -2.89(-1.15%)
Jun 22, 2023 251.47 251.47 249.33 250.62 1,137,771 -1.38(-0.55%)
Jun 21, 2023 251.32 253.09 250.59 252.01 1,416,008 -0.28(-0.11%)
Jun 20, 2023 252.78 252.78 251.01 252.28 1,272,596 -1.85(-0.73%)
Jun 16, 2023 256.02 256.52 253.21 254.13 2,521,508 -1.09(-0.43%)
Jun 15, 2023 251.97 255.42 251.82 255.22 1,261,018 +14.14(+5.87%)
May 08, 2023 242.97 243.18 240.15 241.08 878,321 -0.66(-0.27%)
May 05, 2023 240.17 242.48 239.99 241.74 842,563 +4.97(+2.10%)
May 04, 2023 239.14 239.48 235.46 236.77 1,111,631 -4.01(-1.67%)
May 03, 2023 241.70 245.28 240.59 240.78 1,135,719 -0.26(-0.11%)
May 02, 2023 243.55 243.56 237.91 241.04 1,562,675 -3.48(-1.42%)
May 01, 2023 244.15 246.58 244.11 244.52 858,441 -0.07(-0.03%)
Apr 28, 2023 241.90 244.89 241.84 244.59 962,941 +2.31(+0.95%)
Apr 27, 2023 239.14 242.55 238.33 242.28 827,338 +3.75(+1.57%)
Apr 26, 2023 239.62 241.16 238.14 238.53 1,128,781 -2.16(-0.90%)
Apr 25, 2023 243.51 244.17 240.66 240.69 902,523 -4.74(-1.93%)
Apr 24, 2023 245.03 246.54 244.35 245.43 901,395 +0.11(+0.04%)
Apr 21, 2023 245.82 246.04 243.40 245.32 944,326 -0.11(-0.04%)
Apr 20, 2023 244.59 246.58 244.59 245.43 834,564 -0.98(-0.40%)
Apr 19, 2023 244.85 246.74 244.44 246.41 636,115 +0.46(+0.19%)
Apr 18, 2023 247.21 247.63 244.76 245.95 718,997 -0.32(-0.13%)
Apr 17, 2023 244.64 246.34 244.19 246.27 834,369 +1.90(+0.78%)
Apr 14, 2023 245.85 247.40 243.03 244.37 815,956 -1.34(-0.55%)
Apr 13, 2023 244.74 246.27 243.26 245.71 778,994 +1.70(+0.69%)
Apr 12, 2023 247.47 247.51 243.80 244.02 865,672 -1.39(-0.57%)
Apr 11, 2023 244.37 246.39 243.87 245.41 840,480 +2.26(+0.93%)
Apr 10, 2023 239.03 243.20 239.03 243.15 719,567 +2.92(+1.21%)
Apr 06, 2023 240.30 240.94 238.98 240.23 725,042 -0.29(-0.12%)
Apr 05, 2023 241.05 241.64 239.02 240.53 981,971 -1.67(-0.69%)
Apr 04, 2023 246.91 247.13 240.85 242.19 1,355,948 -4.28(-1.73%)
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.