Indicators

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

60.31 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	81.83	82.27	81.52	82.18	911,672	+0.38(+0.46%)
Oct 26, 2012	82.06	81.81	81.81	81.81	476,331	-0.22(-0.27%)
Oct 25, 2012	82.34	82.58	81.36	82.02	562,277	+0.18(+0.23%)
Oct 24, 2012	82.43	82.57	81.71	81.84	539,820	-0.25(-0.31%)
Oct 23, 2012	81.76	82.33	81.09	82.09	781,228	-0.64(-0.77%)
Oct 19, 2012	83.68	83.74	82.55	82.73	754,693	-1.27(-1.51%)
Oct 18, 2012	83.93	84.21	83.64	84.00	1,294,430	-0.10(-0.12%)
Oct 17, 2012	83.45	84.22	83.32	84.10	684,544	+0.66(+0.79%)
Oct 16, 2012	82.88	83.43	82.79	83.43	358,129	+0.89(+1.08%)
Oct 15, 2012	82.14	82.54	81.59	82.54	633,402	+0.74(+0.90%)
Oct 12, 2012	82.43	82.54	81.67	81.81	353,941	-0.64(-0.77%)
Oct 11, 2012	82.64	82.95	82.35	82.44	381,569	+0.39(+0.47%)
Oct 10, 2012	82.49	82.52	81.88	82.06	428,632	-0.43(-0.52%)
Oct 09, 2012	83.20	83.34	82.32	82.49	465,183	-0.75(-0.90%)
Oct 08, 2012	83.16	83.53	83.03	83.23	294,823	-0.39(-0.46%)
Oct 05, 2012	83.90	84.30	83.38	83.62	567,636	+0.03(+0.04%)
Oct 04, 2012	83.11	83.62	82.75	83.58	893,320	+0.76(+0.91%)
Oct 03, 2012	83.01	83.22	82.41	82.83	845,037	+0.02(+0.02%)
Oct 02, 2012	82.76	82.92	82.42	82.81	1,663,770	+0.31(+0.38%)

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.