Indicators

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

60.31 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	44.98	45.67	44.79	45.67	1,896,317	+0.83(+1.85%)
May 28, 2009	44.87	45.11	43.86	44.83	1,971,696	+0.36(+0.80%)
May 27, 2009	45.11	45.63	44.47	44.48	1,932,288	-0.74(-1.65%)
May 26, 2009	43.15	45.37	43.14	45.22	1,660,094	+1.68(+3.86%)
May 22, 2009	44.11	44.23	43.48	43.54	1,384,221	-0.36(-0.81%)
May 21, 2009	44.03	44.33	43.35	43.90	1,456,574	-0.69(-1.54%)
May 20, 2009	45.33	46.11	44.57	44.59	1,586,278	-0.36(-0.79%)
May 19, 2009	44.72	45.44	44.45	44.95	1,167,518	+0.18(+0.41%)
May 18, 2009	43.61	44.90	43.50	44.76	1,499,207	+1.58(+3.67%)
May 15, 2009	43.41	43.97	42.94	43.18	1,467,250	-0.33(-0.76%)
May 14, 2009	43.07	44.07	42.81	43.51	1,537,400	+0.54(+1.25%)
May 13, 2009	44.15	44.20	42.89	42.97	1,803,661	-1.89(-4.22%)
May 12, 2009	45.63	45.90	44.10	44.87	2,181,666	-0.54(-1.19%)
May 11, 2009	45.52	45.88	45.10	45.40	1,497,356	-0.89(-1.92%)
May 08, 2009	45.57	46.47	45.19	46.29	2,412,794	+1.36(+3.03%)
May 07, 2009	46.58	46.68	44.59	44.93	2,025,909	-1.16(-2.51%)
May 06, 2009	46.22	46.32	45.10	46.09	2,641,442	+0.46(+1.01%)
May 05, 2009	45.75	45.99	45.14	45.63	2,057,515	-0.34(-0.74%)
May 04, 2009	45.40	45.99	45.29	45.97	2,530,921	+1.77(+4.01%)

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.