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 (%)
Nov 30, 2017 171.52 172.51 171.16 171.81 1,154,097 +1.01(+0.59%)
Nov 29, 2017 170.32 171.33 170.24 170.79 1,216,889 +0.73(+0.43%)
Nov 28, 2017 168.25 170.08 168.14 170.06 1,221,477 +2.30(+1.37%)
Nov 27, 2017 168.33 168.43 167.76 167.76 668,018 -0.28(-0.17%)
Nov 24, 2017 168.47 168.47 167.97 168.04 320,310 +0.07(+0.04%)
Nov 22, 2017 168.29 168.56 167.94 167.97 950,087 -0.10(-0.06%)
Nov 21, 2017 167.70 168.14 167.57 168.07 861,054 +1.07(+0.64%)
Nov 20, 2017 166.63 167.03 166.28 167.00 829,293 +0.60(+0.36%)
Nov 17, 2017 165.50 166.67 165.42 166.40 2,717,680 +0.45(+0.27%)
Nov 16, 2017 164.95 166.39 164.84 165.95 1,347,514 +1.61(+0.98%)
Nov 15, 2017 164.25 164.87 163.16 164.34 964,125 -0.76(-0.46%)
Nov 14, 2017 164.70 165.24 164.63 165.10 1,000,866 -0.20(-0.12%)
Nov 13, 2017 164.43 165.35 164.05 165.30 777,883 +0.37(+0.22%)
Nov 10, 2017 164.88 165.21 164.57 164.93 918,029 -0.03(-0.02%)
Nov 09, 2017 164.89 165.66 163.85 164.95 1,633,221 -0.86(-0.52%)
Nov 08, 2017 165.21 165.95 164.78 165.81 613,444 +0.44(+0.27%)
Nov 07, 2017 166.52 166.63 164.78 165.37 854,318 -1.05(-0.63%)
Nov 06, 2017 165.87 166.70 165.83 166.42 907,085 +0.62(+0.37%)
Nov 03, 2017 165.26 165.87 165.04 165.80 901,528 +0.49(+0.30%)
Nov 02, 2017 165.06 165.98 164.88 165.31 1,838,336 +0.07(+0.04%)
Nov 01, 2017 166.63 166.68 164.68 165.24 721,683 -0.39(-0.24%)
Oct 31, 2017 165.23 165.99 165.01 165.63 1,208,603 +0.83(+0.51%)
Oct 30, 2017 165.83 164.44 164.80 1,108,144 -1.19(-0.71%)
Oct 27, 2017 165.08 166.05 164.59 165.98 1,131,275 +0.80(+0.48%)
Oct 26, 2017 164.75 165.37 164.48 165.19 839,236 +0.81(+0.50%)
Oct 25, 2017 165.06 165.08 163.21 164.37 1,101,050 -1.00(-0.61%)
Oct 24, 2017 165.12 165.65 165.08 165.38 1,074,449 +0.61(+0.37%)
Oct 23, 2017 165.86 165.86 164.70 164.77 882,890 -0.86(-0.52%)
Oct 20, 2017 165.52 165.66 165.21 165.63 845,518 +0.98(+0.59%)
Oct 19, 2017 163.77 164.67 163.29 164.65 615,062 +0.17(+0.10%)
Oct 18, 2017 164.36 164.83 164.07 164.48 1,107,037 +0.55(+0.34%)
Oct 17, 2017 164.16 164.47 163.83 163.93 1,344,299 -0.28(-0.17%)
Oct 16, 2017 164.52 164.82 164.06 164.21 2,727,655 +0.01(+0.01%)
Oct 13, 2017 164.54 164.89 164.14 164.20 659,630 -0.10(-0.06%)
Oct 12, 2017 163.97 164.51 163.68 164.30 719,647 +0.07(+0.04%)
Oct 11, 2017 164.17 164.41 163.92 164.23 875,978 +0.11(+0.07%)
Oct 10, 2017 164.22 164.65 163.81 164.12 738,717 +0.51(+0.31%)
Oct 09, 2017 164.26 164.57 163.41 163.61 450,500 -0.54(-0.33%)
Oct 06, 2017 163.84 164.27 163.68 164.16 628,409 -0.09(-0.06%)
Oct 05, 2017 164.04 164.57 163.83 164.25 791,142 +0.46(+0.28%)
Oct 04, 2017 163.72 164.04 163.38 163.78 883,391 -0.05(-0.03%)
Oct 03, 2017 163.60 163.90 163.09 163.84 1,060,673 +0.36(+0.22%)
Oct 02, 2017 162.06 163.48 161.99 163.48 2,417,644 +1.52(+0.94%)
Sep 29, 2017 161.80 162.37 161.68 161.96 1,285,429 +0.09(+0.06%)
Sep 28, 2017 161.33 161.87 160.76 161.87 1,070,359 +0.34(+0.21%)
Sep 27, 2017 160.73 161.70 159.80 161.52 1,017,225 +1.52(+0.95%)
Sep 26, 2017 159.89 160.39 159.85 160.00 1,164,502 +0.18(+0.11%)
Sep 25, 2017 159.43 159.99 159.08 159.82 798,285 +0.34(+0.22%)
Sep 22, 2017 158.87 159.61 158.82 159.48 1,011,418 +0.46(+0.29%)
Sep 21, 2017 159.43 159.44 158.88 159.02 707,749 -0.34(-0.22%)
Sep 20, 2017 158.93 159.41 158.80 159.36 774,406 +0.54(+0.34%)
Sep 19, 2017 159.09 159.21 158.79 158.82 653,855 -0.02(-0.01%)
Sep 18, 2017 158.50 159.10 158.48 158.84 924,866 +0.77(+0.49%)
Sep 15, 2017 157.41 158.22 157.40 158.07 978,785 +0.50(+0.31%)
Sep 14, 2017 157.44 157.82 157.11 157.58 1,243,327 -0.07(-0.05%)
Sep 13, 2017 157.69 158.00 157.51 157.65 3,434,309 -0.17(-0.11%)
Sep 12, 2017 157.13 157.88 157.03 157.82 801,191 +1.04(+0.66%)
Sep 11, 2017 155.98 157.00 155.98 156.78 974,029 +1.89(+1.22%)
Sep 08, 2017 154.19 155.19 153.89 154.89 1,064,496 +0.46(+0.30%)
Sep 07, 2017 155.17 155.19 153.92 154.43 791,300 -0.55(-0.35%)
Sep 06, 2017 155.27 155.45 154.66 154.98 849,273 +0.19(+0.12%)
Sep 05, 2017 156.62 156.90 154.20 154.79 1,044,285 -1.70(-1.08%)
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.