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 (%)
Mar 31, 2009	38.49	39.29	38.10	38.54	2,011,541	+0.40(+1.06%)
Mar 30, 2009	38.43	38.50	37.66	38.14	2,022,548	-2.24(-5.55%)
Mar 26, 2009	39.41	40.44	39.12	40.38	3,164,586	+1.50(+3.87%)
Mar 25, 2009	38.75	39.61	37.55	38.87	2,680,108	+0.12(+0.31%)
Mar 24, 2009	38.90	39.43	38.50	38.75	2,033,033	-0.78(-1.98%)
Mar 23, 2009	38.15	39.54	38.08	39.54	2,082,104	+2.76(+7.51%)
Mar 20, 2009	38.16	38.21	36.60	36.77	1,934,684	-1.08(-2.85%)
Mar 19, 2009	38.56	38.67	37.76	37.85	2,395,932	-0.22(-0.58%)
Mar 18, 2009	36.84	38.42	36.35	38.07	3,081,364	+1.08(+2.93%)
Mar 17, 2009	35.70	36.99	35.36	36.99	2,570,123	+1.38(+3.87%)
Mar 16, 2009	36.58	36.78	35.61	35.61	2,351,683	-0.53(-1.47%)
Mar 13, 2009	36.31	36.35	35.58	36.14	0	+0.19(+0.53%)
Mar 12, 2009	34.39	36.15	33.88	35.95	1,961,168	+1.58(+4.61%)
Mar 11, 2009	34.48	34.99	34.00	34.37	1,557,084	+0.19(+0.56%)
Mar 10, 2009	32.83	34.27	32.69	34.18	2,415,715	+2.15(+6.70%)
Mar 09, 2009	31.94	32.92	31.89	32.03	2,305,524	-0.32(-1.00%)
Mar 06, 2009	32.85	33.16	31.52	32.35	0	-0.25(-0.78%)
Mar 05, 2009	33.45	33.80	32.53	32.61	1,999,211	-1.59(-4.65%)
Mar 04, 2009	33.68	34.75	33.46	34.20	2,456,488	+0.78(+2.32%)

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.