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 )

59.52 +0.20 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2020 219.12 219.12 219.12 786,686 +0.18(+0.08%)
Dec 30, 2020 217.80 220.18 217.80 218.94 786,686 +1.89(+0.87%)
Dec 29, 2020 220.04 220.38 215.92 217.05 1,094,191 -2.27(-1.03%)
Dec 28, 2020 221.89 221.94 219.25 219.32 1,176,154 -0.62(-0.28%)
Dec 24, 2020 220.14 220.14 218.75 219.94 495,392 +0.34(+0.16%)
Dec 23, 2020 218.75 220.25 218.75 219.59 763,190 +1.87(+0.86%)
Dec 22, 2020 216.99 218.21 216.43 217.72 1,222,445 +1.02(+0.47%)
Dec 21, 2020 214.47 216.98 212.81 216.70 1,339,971 -0.48(-0.22%)
Dec 18, 2020 218.71 219.41 216.28 217.18 2,331,168 -1.19(-0.55%)
Dec 17, 2020 217.42 218.37 216.58 218.37 1,013,904 +1.86(+0.86%)
Dec 16, 2020 217.55 217.59 215.38 216.51 1,237,185 -0.70(-0.32%)
Dec 15, 2020 214.00 217.26 213.34 217.21 1,038,921 +4.98(+2.35%)
Dec 14, 2020 214.91 215.55 212.17 212.23 926,228 -0.51(-0.24%)
Dec 11, 2020 211.67 214.15 210.88 212.75 1,183,389 -0.49(-0.23%)
Dec 10, 2020 211.10 213.50 210.67 213.24 794,325 +0.69(+0.33%)
Dec 09, 2020 214.47 215.01 211.45 212.55 1,223,942 -0.89(-0.42%)
Dec 08, 2020 210.82 213.83 210.82 213.44 942,582 +1.10(+0.52%)
Dec 07, 2020 212.71 212.93 211.60 212.34 1,295,405 -0.80(-0.37%)
Dec 04, 2020 210.07 213.17 210.07 213.14 1,167,924 +3.88(+1.85%)
Dec 03, 2020 208.19 210.44 207.97 209.26 844,526 +1.19(+0.57%)
Dec 02, 2020 207.35 208.43 206.37 208.07 1,071,053 -0.26(-0.12%)
Dec 01, 2020 208.33 209.55 207.45 208.33 1,166,819 +2.51(+1.22%)
Nov 30, 2020 208.80 209.34 205.50 205.82 874,349 -3.39(-1.62%)
Nov 27, 2020 209.16 209.74 208.56 209.21 478,552 +0.23(+0.11%)
Nov 25, 2020 209.91 209.91 207.82 208.98 1,169,713 -1.38(-0.66%)
Nov 24, 2020 209.26 211.05 208.53 210.36 1,210,196 +3.39(+1.64%)
Nov 23, 2020 205.33 207.89 205.04 206.97 791,760 +3.17(+1.55%)
Nov 20, 2020 203.47 204.32 202.68 203.80 749,651 -0.07(-0.03%)
Nov 19, 2020 202.03 204.03 200.95 203.87 882,266 +1.79(+0.88%)
Nov 18, 2020 205.55 205.80 202.05 202.08 1,352,763 -2.95(-1.44%)
Nov 17, 2020 202.79 205.61 201.30 205.03 985,256 +0.51(+0.25%)
Nov 16, 2020 203.64 204.55 202.11 204.52 1,152,028 +4.02(+2.01%)
Nov 13, 2020 197.81 200.85 197.80 200.50 869,473 +4.28(+2.18%)
Nov 12, 2020 198.70 198.70 194.86 196.22 1,474,678 -3.55(-1.77%)
Nov 11, 2020 200.78 200.86 198.38 199.76 799,678 -0.22(-0.11%)
Nov 10, 2020 198.38 200.63 197.10 199.98 1,397,410 +2.35(+1.19%)
Nov 09, 2020 204.24 206.09 197.45 197.63 2,103,647 +5.42(+2.82%)
Nov 06, 2020 193.50 193.97 191.81 192.22 1,089,971 -0.99(-0.51%)
Nov 05, 2020 190.17 193.67 190.10 193.20 1,403,695 +5.37(+2.86%)
Nov 04, 2020 185.80 190.33 185.30 187.83 1,169,109 +0.10(+0.06%)
Nov 03, 2020 185.88 188.52 185.53 187.73 1,230,030 +4.08(+2.22%)
Nov 02, 2020 182.15 183.82 181.50 183.65 1,362,711 +3.55(+1.97%)
Oct 30, 2020 180.41 181.43 177.69 180.10 1,595,560 -1.27(-0.70%)
Oct 29, 2020 179.36 182.40 178.11 181.37 1,463,077 +1.79(+1.00%)
Oct 28, 2020 180.92 182.41 179.47 179.58 1,015,901 -4.89(-2.65%)
Oct 27, 2020 186.94 187.28 184.47 184.47 695,489 -2.54(-1.36%)
Oct 26, 2020 188.65 188.94 184.85 187.01 768,441 -4.08(-2.13%)
Oct 23, 2020 190.83 191.56 189.08 191.09 885,990 +1.21(+0.64%)
Oct 22, 2020 187.31 189.93 186.70 189.88 1,016,056 +3.15(+1.68%)
Oct 21, 2020 188.18 189.15 186.67 186.73 661,140 -1.23(-0.65%)
Oct 20, 2020 188.15 189.96 187.70 187.96 750,859 +0.81(+0.43%)
Oct 19, 2020 189.82 190.85 186.66 187.15 878,890 -2.12(-1.12%)
Oct 16, 2020 190.23 190.64 189.25 189.27 808,352 -0.49(-0.26%)
Oct 15, 2020 185.96 190.12 185.28 189.76 1,100,562 +1.76(+0.94%)
Oct 14, 2020 188.88 190.43 187.89 188.00 733,775 -0.86(-0.45%)
Oct 13, 2020 189.02 189.85 188.40 188.86 810,475 -1.44(-0.76%)
Oct 12, 2020 189.91 190.68 189.17 190.31 571,365 +1.13(+0.60%)
Oct 09, 2020 190.09 190.56 188.55 189.17 758,067 +0.56(+0.30%)
Oct 08, 2020 188.35 188.69 187.22 188.61 697,290 +1.97(+1.05%)
Oct 07, 2020 185.50 187.27 185.44 186.65 837,082 +3.13(+1.70%)
Oct 06, 2020 185.36 187.84 183.03 183.52 1,821,144 -0.76(-0.41%)
Oct 05, 2020 181.79 184.39 181.74 184.28 1,055,199 +4.09(+2.27%)
Oct 02, 2020 175.53 180.92 175.02 180.19 1,251,032 +1.70(+0.95%)
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.