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 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%)
Mar 02, 2020 171.02 175.84 168.19 175.80 2,945,480 +5.77(+3.39%)
Feb 28, 2020 168.11 171.52 165.86 170.03 7,371,564 -3.37(-1.95%)
Feb 27, 2020 176.36 179.92 173.07 173.41 3,340,820 -6.70(-3.72%)
Feb 26, 2020 183.59 185.00 179.88 180.11 2,132,764 -2.70(-1.48%)
Feb 25, 2020 189.95 190.22 182.59 182.80 2,187,679 -6.54(-3.45%)
Feb 24, 2020 189.34 190.63 188.49 189.34 1,270,900 -5.88(-3.01%)
Feb 21, 2020 196.47 196.53 194.70 195.22 1,828,777 -2.11(-1.07%)
Feb 20, 2020 196.25 197.59 195.02 197.33 874,557 +0.80(+0.41%)
Feb 19, 2020 196.33 197.32 196.11 196.53 650,119 +0.84(+0.43%)
Feb 18, 2020 195.83 196.26 194.58 195.69 819,672 -0.68(-0.34%)
Feb 14, 2020 196.57 196.80 195.60 196.36 853,828 -0.07(-0.04%)
Feb 13, 2020 194.90 196.72 194.44 196.44 1,203,586 +0.70(+0.36%)
Feb 12, 2020 195.43 195.84 194.87 195.74 1,717,491 +1.26(+0.65%)
Feb 11, 2020 193.79 195.21 193.62 194.47 750,160 +1.52(+0.79%)
Feb 10, 2020 191.57 192.98 191.50 192.95 615,045 +1.04(+0.54%)
Feb 07, 2020 193.18 193.38 191.59 191.91 992,664 -1.79(-0.92%)
Feb 06, 2020 195.26 195.41 193.68 193.70 631,518 -0.95(-0.49%)
Feb 05, 2020 194.28 194.89 193.62 194.65 979,964 +2.17(+1.13%)
Feb 04, 2020 192.23 193.24 191.95 192.47 1,712,711 +2.55(+1.34%)
Feb 03, 2020 188.82 190.87 188.82 189.93 1,474,589 +2.08(+1.11%)
Jan 31, 2020 190.88 191.08 187.36 187.85 1,577,890 -3.83(-2.00%)
Jan 30, 2020 190.23 191.72 189.53 191.68 844,631 +0.22(+0.11%)
Jan 29, 2020 192.87 193.20 191.42 191.46 861,775 -0.95(-0.49%)
Jan 28, 2020 191.61 192.93 191.35 192.41 772,526 +1.87(+0.98%)
Jan 27, 2020 190.16 191.59 189.77 190.53 1,061,749 -2.60(-1.34%)
Jan 24, 2020 195.69 195.69 192.13 193.13 1,070,459 -2.09(-1.07%)
Jan 23, 2020 194.54 195.59 193.09 195.22 1,021,567 +0.43(+0.22%)
Jan 22, 2020 195.37 196.06 194.51 194.79 865,625 -0.10(-0.05%)
Jan 21, 2020 195.22 195.57 194.56 194.89 1,424,444 -1.10(-0.56%)
Jan 17, 2020 196.98 197.03 195.77 195.99 1,069,606 -0.39(-0.20%)
Jan 16, 2020 195.38 196.44 195.25 196.38 1,945,441 +2.19(+1.13%)
Jan 15, 2020 193.54 195.01 193.41 194.19 2,698,930 +0.24(+0.13%)
Jan 14, 2020 192.84 194.57 192.69 193.95 795,120 +0.53(+0.28%)
Jan 13, 2020 192.12 193.50 191.61 193.41 696,205 +1.50(+0.78%)
Jan 10, 2020 192.62 192.65 191.42 191.91 1,693,996 -0.56(-0.29%)
Jan 09, 2020 192.79 192.86 191.90 192.47 720,904 +0.54(+0.28%)
Jan 08, 2020 191.72 192.66 191.29 191.93 1,044,587 +0.30(+0.16%)
Jan 07, 2020 191.61 192.10 191.00 191.63 930,592 -0.50(-0.26%)
Jan 06, 2020 190.89 192.20 190.39 192.13 1,420,774 -0.06(-0.03%)
Jan 03, 2020 190.80 192.59 190.57 192.18 1,100,340 -0.97(-0.50%)
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.