Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	183.89	185.48	183.89	184.91	1,188,320	+0.56(+0.30%)
Sep 27, 2018	184.49	185.15	183.99	184.35	1,546,353	+0.14(+0.07%)
Sep 26, 2018	186.06	186.12	184.10	184.21	1,341,013	-1.71(-0.92%)
Sep 25, 2018	186.41	186.42	185.73	185.91	1,106,043	-0.12(-0.06%)
Sep 24, 2018	186.68	186.81	185.12	186.03	1,718,433	-0.66(-0.35%)
Sep 21, 2018	187.58	187.96	186.63	186.69	2,442,823	-0.52(-0.28%)
Sep 20, 2018	186.62	187.35	186.19	187.21	912,063	+1.38(+0.74%)
Sep 19, 2018	186.46	187.33	185.50	185.83	1,151,521	-0.60(-0.32%)
Sep 18, 2018	185.95	186.80	185.38	186.44	1,713,440	+0.80(+0.43%)
Sep 17, 2018	187.40	187.55	185.53	185.64	2,057,392	-1.78(-0.95%)
Sep 14, 2018	186.79	187.78	186.58	187.42	2,083,182	+0.70(+0.38%)
Sep 13, 2018	186.90	187.16	186.19	186.71	1,354,237	+0.41(+0.22%)
Sep 12, 2018	186.07	186.54	185.02	186.30	1,394,456	+0.14(+0.07%)
Sep 11, 2018	185.51	186.58	185.11	186.16	1,762,596	+0.27(+0.15%)
Sep 10, 2018	186.14	186.57	185.62	185.89	751,818	+0.40(+0.22%)
Sep 07, 2018	185.34	186.43	184.86	185.49	1,657,516	-0.39(-0.21%)
Sep 06, 2018	186.71	187.15	185.48	185.88	1,281,932	-0.60(-0.32%)
Sep 05, 2018	186.37	186.70	185.04	186.48	901,868	-0.11(-0.06%)

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.