Skip to main content

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

60.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.