Indicators

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

65.93 +0.32 (+0.49%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.48	18.53	18.32	18.40	4,641,057	+0.03(+0.18%)
Feb 25, 2011	18.09	18.38	18.08	18.37	7,041,447	+0.36(+2.02%)
Feb 24, 2011	18.02	18.14	17.82	18.01	5,523,515	-0.00(-0.01%)
Feb 23, 2011	18.27	18.32	17.84	18.01	8,002,756	-0.27(-1.45%)
Feb 22, 2011	18.54	18.61	18.24	18.27	13,623,535	-0.42(-2.22%)
Feb 18, 2011	18.73	18.74	18.63	18.69	3,108,099	-0.00(-0.01%)
Feb 17, 2011	18.58	18.72	18.55	18.69	3,178,209	+0.08(+0.43%)
Feb 16, 2011	18.54	18.65	18.54	18.61	5,752,941	+0.14(+0.73%)
Feb 15, 2011	18.49	18.52	18.44	18.47	3,493,446	-0.07(-0.36%)
Feb 14, 2011	18.48	18.56	18.46	18.54	4,122,777	+0.08(+0.42%)
Feb 11, 2011	18.23	18.47	18.22	18.46	4,980,709	+0.18(+1.00%)
Feb 10, 2011	18.11	18.30	18.09	18.28	4,680,665	+0.08(+0.46%)
Feb 09, 2011	18.19	18.26	18.13	18.20	5,680,696	-0.04(-0.21%)
Feb 08, 2011	18.16	18.23	18.10	18.23	3,928,186	+0.10(+0.56%)
Feb 07, 2011	18.06	18.22	18.05	18.13	3,918,889	+0.14(+0.79%)
Feb 04, 2011	17.89	18.00	17.85	17.99	3,597,388	+0.11(+0.60%)
Feb 03, 2011	17.82	17.92	17.69	17.88	4,839,818	+0.05(+0.29%)
Feb 02, 2011	17.83	17.94	17.82	17.83	10,326,479	-0.03(-0.16%)

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.