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 )

60.31 +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 137.59 138.54 137.12 138.11 1,624,830 +0.40(+0.29%)
Jul 28, 2016 136.97 137.94 136.81 137.71 823,832 +0.55(+0.40%)
Jul 27, 2016 137.78 138.07 136.74 137.16 1,370,489 -0.58(-0.42%)
Jul 26, 2016 137.10 137.83 136.94 137.74 882,858 +0.67(+0.49%)
Jul 25, 2016 137.30 137.52 136.80 137.07 1,168,900 -0.42(-0.30%)
Jul 22, 2016 136.72 137.65 136.43 137.49 973,122 +0.89(+0.65%)
Jul 21, 2016 137.15 137.59 136.34 136.60 1,168,906 -0.72(-0.52%)
Jul 20, 2016 136.92 137.53 136.35 137.32 814,970 +0.73(+0.53%)
Jul 19, 2016 136.60 136.82 136.15 136.59 875,381 -0.25(-0.18%)
Jul 18, 2016 136.63 137.16 136.40 136.84 1,355,110 +0.09(+0.07%)
Jul 15, 2016 137.28 137.34 136.44 136.75 1,700,988 +0.00(+0.00%)
Jul 14, 2016 137.46 137.53 136.71 136.75 1,205,133 +0.32(+0.23%)
Jul 13, 2016 137.27 137.32 136.12 136.43 1,638,465 -0.36(-0.27%)
Jul 12, 2016 136.23 137.17 136.10 136.80 3,726,977 +1.33(+0.98%)
Jul 11, 2016 135.24 135.74 134.99 135.47 1,601,165 +0.84(+0.63%)
Jul 08, 2016 133.48 134.80 132.22 134.62 1,114,406 +2.41(+1.82%)
Jul 07, 2016 132.27 133.08 131.63 132.22 879,350 +0.33(+0.25%)
Jul 06, 2016 130.75 132.01 130.37 131.89 2,261,715 +0.61(+0.47%)
Jul 05, 2016 132.37 132.48 130.50 131.28 1,864,275 -1.61(-1.22%)
Jul 01, 2016 132.33 132.89 132.89 132.89 1,350,318 +0.27(+0.21%)
Jun 30, 2016 130.20 132.62 129.85 132.62 2,153,271 +2.62(+2.01%)
Jun 29, 2016 129.13 130.16 128.92 130.00 1,429,151 +2.20(+1.72%)
Jun 28, 2016 126.45 127.84 126.38 127.80 1,468,090 +2.44(+1.95%)
Jun 27, 2016 127.64 127.64 124.63 125.35 2,574,860 -3.68(-2.85%)
Jun 24, 2016 128.98 131.22 128.51 129.03 3,669,752 -5.41(-4.02%)
Jun 23, 2016 133.23 134.44 133.21 134.44 1,443,353 +2.46(+1.86%)
Jun 22, 2016 132.51 133.08 131.92 131.98 774,220 -0.33(-0.25%)
Jun 21, 2016 132.39 132.69 131.78 132.31 614,679 +0.04(+0.03%)
Jun 20, 2016 132.79 133.28 132.22 132.26 1,845,127 +1.30(+0.99%)
Jun 17, 2016 130.79 131.42 130.37 130.97 1,048,014 +0.09(+0.07%)
Jun 16, 2016 130.14 130.97 129.19 130.88 830,983 -0.18(-0.14%)
Jun 15, 2016 131.13 131.93 130.84 131.05 1,194,227 +0.28(+0.22%)
Jun 14, 2016 130.71 131.34 130.06 130.77 1,730,026 -0.41(-0.31%)
Jun 13, 2016 132.15 132.75 131.04 131.18 1,222,673 -1.49(-1.12%)
Jun 10, 2016 133.32 133.52 132.26 132.66 1,113,000 -1.86(-1.39%)
Jun 09, 2016 134.35 134.68 133.88 134.53 680,165 -0.32(-0.24%)
Jun 08, 2016 134.40 135.05 134.40 134.85 745,610 +0.61(+0.45%)
Jun 07, 2016 133.94 134.64 133.72 134.24 690,303 +0.49(+0.37%)
Jun 06, 2016 132.94 134.05 132.83 133.74 779,881 +1.15(+0.87%)
Jun 03, 2016 133.10 133.14 131.77 132.59 1,326,502 -0.66(-0.50%)
Jun 02, 2016 132.25 133.26 131.85 133.25 1,219,371 +0.81(+0.61%)
Jun 01, 2016 131.37 132.56 131.08 132.44 1,295,522 +0.51(+0.39%)
May 31, 2016 132.23 132.51 131.54 131.93 1,389,877 -0.04(-0.03%)
May 27, 2016 130.97 131.97 131.97 131.97 1,162,960 +1.10(+0.84%)
May 26, 2016 131.03 131.35 130.66 130.88 1,013,141 +0.01(+0.01%)
May 25, 2016 130.47 131.05 130.42 130.87 1,115,755 +0.81(+0.62%)
May 24, 2016 128.57 130.19 128.50 130.06 1,178,391 +2.23(+1.74%)
May 23, 2016 127.94 128.36 127.62 127.83 871,289 -0.29(-0.23%)
May 20, 2016 126.90 128.27 126.90 128.13 891,786 +1.74(+1.38%)
May 19, 2016 126.00 126.95 125.36 126.39 1,237,240 -0.44(-0.35%)
May 18, 2016 126.77 128.09 126.12 126.83 2,108,956 -0.27(-0.21%)
May 17, 2016 128.28 128.71 126.60 127.09 1,090,617 -1.44(-1.12%)
May 16, 2016 127.53 128.91 127.44 128.53 1,625,652 +1.35(+1.06%)
May 13, 2016 128.14 128.52 126.77 127.18 632,557 -1.26(-0.98%)
May 12, 2016 128.95 129.29 127.61 128.44 746,445 -0.05(-0.04%)
May 11, 2016 129.39 129.72 128.44 128.50 683,510 -1.28(-0.99%)
May 10, 2016 128.80 129.78 128.55 129.78 762,324 +1.53(+1.19%)
May 09, 2016 128.14 128.75 127.77 128.25 426,289 +0.03(+0.02%)
May 06, 2016 127.22 128.29 126.90 128.22 507,925 +0.53(+0.42%)
May 05, 2016 128.23 128.62 127.38 127.69 462,392 -0.10(-0.08%)
May 04, 2016 127.69 128.79 127.39 127.79 895,091 -0.56(-0.43%)
May 03, 2016 129.22 129.22 127.58 128.35 919,182 -1.79(-1.38%)
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.