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 )

59.28 -0.24 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2020 151.47 151.77 147.89 149.56 2,568,761 -5.20(-3.36%)
Apr 30, 2020 156.51 157.08 154.61 154.77 2,160,147 -4.99(-3.12%)
Apr 29, 2020 157.60 160.91 156.77 159.75 2,475,492 +6.47(+4.22%)
Apr 28, 2020 155.21 156.41 151.84 153.29 1,840,138 +1.48(+0.97%)
Apr 27, 2020 147.11 152.56 146.98 151.81 2,049,798 +6.16(+4.23%)
Apr 24, 2020 144.80 146.46 143.11 145.65 1,469,864 +1.99(+1.38%)
Apr 23, 2020 143.13 145.99 142.81 143.66 1,762,378 +1.56(+1.10%)
Apr 22, 2020 143.13 143.97 141.25 142.10 1,479,589 +1.91(+1.36%)
Apr 21, 2020 140.84 142.10 139.20 140.19 1,697,275 -3.74(-2.60%)
Apr 20, 2020 144.15 146.76 143.34 143.93 1,956,674 -2.81(-1.91%)
Apr 17, 2020 146.88 148.04 145.23 146.74 3,384,209 +5.13(+3.62%)
Apr 16, 2020 142.32 142.70 139.14 141.61 2,327,986 -0.15(-0.11%)
Apr 15, 2020 142.75 143.46 140.95 141.76 2,244,152 -5.84(-3.95%)
Apr 14, 2020 148.01 149.52 145.94 147.59 2,388,424 +2.96(+2.05%)
Apr 13, 2020 148.39 148.90 142.93 144.63 4,754,249 -4.36(-2.92%)
Apr 09, 2020 147.70 151.49 146.85 148.99 4,170,590 +4.58(+3.17%)
Apr 08, 2020 139.27 145.09 137.94 144.41 3,659,911 +7.15(+5.21%)
Apr 07, 2020 140.74 143.83 137.12 137.26 3,444,586 +1.61(+1.19%)
Apr 06, 2020 130.98 136.17 130.87 135.65 3,766,370 +10.11(+8.05%)
Apr 03, 2020 128.26 129.75 124.22 125.55 3,739,476 -3.49(-2.70%)
Apr 02, 2020 127.13 132.15 125.80 129.03 4,148,761 +1.37(+1.07%)
Apr 01, 2020 129.27 131.05 126.60 127.67 3,118,419 -7.95(-5.86%)
Mar 31, 2020 136.59 137.60 133.55 135.61 3,899,243 -1.44(-1.05%)
Mar 30, 2020 134.15 137.32 131.29 137.06 3,511,005 +3.38(+2.52%)
Mar 27, 2020 132.61 137.04 131.10 133.68 5,053,718 -4.09(-2.97%)
Mar 26, 2020 131.83 138.24 131.51 137.77 3,590,177 +7.31(+5.60%)
Mar 25, 2020 127.42 135.50 124.27 130.47 6,009,167 +4.09(+3.24%)
Mar 24, 2020 119.73 126.81 119.33 126.37 3,867,494 +12.28(+10.77%)
Mar 23, 2020 117.56 117.56 110.45 114.09 7,988,719 -4.23(-3.58%)
Mar 20, 2020 124.44 127.39 117.34 118.32 3,954,864 -4.56(-3.71%)
Mar 19, 2020 117.01 125.45 112.93 122.88 4,449,693 +4.88(+4.14%)
Mar 18, 2020 123.42 126.71 113.57 118.00 4,181,523 -13.68(-10.39%)
Mar 17, 2020 127.87 131.95 122.69 131.68 5,589,888 +8.11(+6.57%)
Mar 16, 2020 128.09 134.40 121.40 123.56 4,344,201 -20.84(-14.43%)
Mar 13, 2020 140.66 145.26 132.76 144.40 5,465,204 +11.07(+8.30%)
Mar 12, 2020 136.27 141.73 131.19 133.34 6,003,979 -15.11(-10.18%)
Mar 11, 2020 154.71 155.69 146.75 148.44 4,336,488 -10.71(-6.73%)
Mar 10, 2020 158.36 159.18 150.87 159.15 3,726,380 +6.27(+4.10%)
Mar 09, 2020 160.23 160.23 149.18 152.88 3,222,044 -15.80(-9.37%)
Mar 06, 2020 166.12 169.79 164.66 168.68 2,703,842 -2.95(-1.72%)
Mar 05, 2020 173.79 174.42 169.76 171.63 1,992,806 -6.42(-3.61%)
Mar 04, 2020 175.03 178.19 173.39 178.05 2,006,944 +6.12(+3.56%)
Mar 03, 2020 175.94 178.75 170.41 171.93 3,252,779 -3.87(-2.20%)
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.