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 (%)
Nov 30, 2021 265.06 265.53 259.44 259.94 1,825,299 -6.94(-2.60%)
Nov 29, 2021 270.43 270.50 265.38 266.89 1,337,758 +0.10(+0.04%)
Nov 26, 2021 268.99 269.64 264.68 266.79 1,609,197 -8.74(-3.17%)
Nov 24, 2021 274.18 275.90 273.12 275.54 836,040 -0.24(-0.09%)
Nov 23, 2021 275.87 277.39 273.36 275.78 1,425,203 -0.30(-0.11%)
Nov 22, 2021 276.98 278.77 275.78 276.08 910,796 +0.55(+0.20%)
Nov 19, 2021 275.69 276.82 274.58 275.53 890,573 -1.29(-0.47%)
Nov 18, 2021 278.43 276.85 276.16 276.82 878,535 -0.30(-0.11%)
Nov 17, 2021 278.73 278.80 275.74 277.12 965,524 -2.36(-0.84%)
Nov 16, 2021 278.80 280.72 278.56 279.47 928,785 +0.35(+0.12%)
Nov 15, 2021 279.76 279.76 278.43 279.12 726,645 +0.59(+0.21%)
Nov 12, 2021 278.29 278.86 277.55 278.54 665,107 +0.97(+0.35%)
Nov 11, 2021 277.06 278.31 276.12 277.57 719,968 +1.48(+0.54%)
Nov 10, 2021 277.65 276.09 885,338 -2.47(-0.89%)
Nov 09, 2021 278.88 279.54 277.58 278.56 955,365 -0.32(-0.11%)
Nov 08, 2021 280.44 280.92 278.33 278.88 806,427 +0.14(+0.05%)
Nov 05, 2021 278.38 280.63 277.35 278.73 885,331 +2.44(+0.88%)
Nov 04, 2021 278.02 279.04 275.62 276.29 1,053,055 -0.91(-0.33%)
Nov 03, 2021 273.67 278.15 273.24 277.20 958,377 +3.08(+1.12%)
Nov 02, 2021 273.80 274.76 272.28 274.12 1,010,788 +0.57(+0.21%)
Nov 01, 2021 269.16 273.70 270.33 273.56 916,755 +5.52(+2.06%)
Oct 29, 2021 267.61 269.21 266.93 268.04 744,041 +0.26(+0.10%)
Oct 28, 2021 264.75 267.91 264.71 267.77 962,533 +4.16(+1.58%)
Oct 27, 2021 267.74 267.85 263.55 263.61 837,659 -4.20(-1.57%)
Oct 26, 2021 270.17 267.79 267.81 917,627 -1.75(-0.65%)
Oct 25, 2021 268.59 270.49 267.83 269.56 663,509 +1.41(+0.53%)
Oct 22, 2021 268.19 269.73 266.96 268.15 697,344 +0.45(+0.17%)
Oct 21, 2021 266.62 267.97 266.03 267.70 787,903 +0.66(+0.25%)
Oct 20, 2021 265.25 267.56 264.74 267.03 760,897 +2.14(+0.81%)
Oct 19, 2021 265.17 265.72 264.01 264.89 916,586 +0.74(+0.28%)
Oct 18, 2021 262.56 264.64 261.84 264.15 1,150,953 +0.55(+0.21%)
Oct 15, 2021 265.48 266.36 263.52 263.60 601,930 +0.25(+0.09%)
Oct 14, 2021 261.35 263.50 261.05 263.35 632,824 +4.38(+1.69%)
Oct 13, 2021 258.42 259.53 256.01 258.97 656,250 +1.02(+0.40%)
Oct 12, 2021 257.03 259.18 256.70 257.95 712,802 +1.49(+0.58%)
Oct 11, 2021 258.05 259.99 256.42 256.46 780,321 -1.40(-0.54%)
Oct 08, 2021 259.71 260.29 257.80 257.87 588,304 -1.56(-0.60%)
Oct 07, 2021 257.37 261.10 257.35 259.43 1,102,226 +3.74(+1.46%)
Oct 06, 2021 253.75 255.73 251.20 255.68 1,327,764 -0.33(-0.13%)
Oct 05, 2021 256.59 258.48 254.91 256.01 1,367,578 +0.19(+0.08%)
Oct 04, 2021 256.85 258.50 254.74 255.82 1,407,696 -1.34(-0.52%)
Oct 01, 2021 254.12 258.83 252.22 257.16 1,311,199 +4.11(+1.62%)
Sep 30, 2021 258.31 258.44 253.05 253.05 1,866,848 -3.99(-1.55%)
Sep 29, 2021 257.83 258.66 256.15 257.04 850,496 +0.10(+0.04%)
Sep 28, 2021 259.74 260.42 256.73 256.94 1,233,230 -4.06(-1.56%)
Sep 27, 2021 258.91 262.37 258.83 261.00 767,506 +2.44(+0.94%)
Sep 24, 2021 258.13 259.58 257.22 258.56 743,513 -0.55(-0.21%)
Sep 23, 2021 256.78 260.43 256.44 259.11 762,821 +3.61(+1.41%)
Sep 22, 2021 253.52 257.36 253.51 255.50 841,319 +3.29(+1.30%)
Sep 21, 2021 254.16 254.47 250.73 252.21 1,161,502 -0.22(-0.09%)
Sep 20, 2021 251.56 253.16 249.21 252.43 1,674,199 -4.03(-1.57%)
Sep 17, 2021 258.20 259.00 255.79 256.46 855,213 -2.03(-0.79%)
Sep 16, 2021 258.88 259.83 257.11 258.50 759,228 -0.43(-0.17%)
Sep 15, 2021 256.44 259.02 255.66 258.93 1,036,902 +2.82(+1.10%)
Sep 14, 2021 259.75 259.83 255.43 256.11 864,909 -2.74(-1.06%)
Sep 13, 2021 259.09 259.63 257.13 258.85 875,573 +1.50(+0.58%)
Sep 10, 2021 261.10 261.26 257.21 257.35 900,321 -2.43(-0.94%)
Sep 09, 2021 260.07 262.07 259.41 259.78 1,049,772 -0.56(-0.21%)
Sep 08, 2021 260.69 261.49 258.77 260.34 1,035,295 -0.87(-0.33%)
Sep 07, 2021 264.15 264.15 261.16 261.21 1,194,653 -3.03(-1.15%)
Sep 03, 2021 264.92 265.30 263.69 264.24 1,093,206 -1.28(-0.48%)
Sep 02, 2021 265.05 266.26 264.34 265.52 1,348,562 +1.14(+0.43%)
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.