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 )

57.82 +0.14 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 170.87 170.87 170.87 0 +2.32(+1.38%)
Mar 28, 2018 168.72 169.44 167.54 168.54 1,615,779 +0.33(+0.19%)
Mar 27, 2018 171.41 171.41 167.55 168.21 1,475,357 -2.62(-1.53%)
Mar 26, 2018 169.39 170.88 167.74 170.83 1,544,307 +3.72(+2.22%)
Mar 23, 2018 170.56 171.27 167.03 167.11 2,610,782 -3.41(-2.00%)
Mar 22, 2018 173.53 174.16 170.46 170.52 2,906,445 -4.36(-2.49%)
Mar 21, 2018 174.53 176.14 174.39 174.88 640,039 +0.51(+0.29%)
Mar 20, 2018 174.68 175.13 173.95 174.37 1,327,211 +0.16(+0.09%)
Mar 19, 2018 175.22 175.28 172.75 174.22 1,140,565 -1.59(-0.90%)
Mar 16, 2018 175.02 176.32 174.83 175.81 1,598,402 +1.09(+0.62%)
Mar 15, 2018 175.63 175.78 174.32 174.72 987,442 -0.64(-0.37%)
Mar 14, 2018 176.99 177.15 174.97 175.36 1,070,205 -0.88(-0.50%)
Mar 13, 2018 178.05 178.17 175.90 176.24 1,061,474 -1.01(-0.57%)
Mar 12, 2018 177.31 177.79 176.71 177.25 1,257,854 +0.19(+0.11%)
Mar 09, 2018 175.16 177.11 174.94 177.06 2,740,599 +2.86(+1.64%)
Mar 08, 2018 174.83 175.05 173.11 174.20 973,447 -0.34(-0.19%)
Mar 07, 2018 174.79 174.54 2,038,717 +0.44(+0.26%)
Mar 06, 2018 173.07 174.12 171.80 174.09 1,611,433 +1.83(+1.06%)
Mar 05, 2018 172.75 169.67 172.26 1,424,241 +1.77(+1.04%)
Mar 02, 2018 167.43 170.84 167.07 170.49 1,425,324 +1.74(+1.03%)
Mar 01, 2018 169.22 170.69 167.37 168.75 1,833,380 -0.49(-0.29%)
Feb 28, 2018 171.91 172.20 169.22 169.24 1,120,852 -2.08(-1.21%)
Feb 27, 2018 173.85 174.43 171.28 171.31 1,017,594 -2.47(-1.42%)
Feb 26, 2018 173.36 173.90 172.14 173.78 884,263 +0.95(+0.55%)
Feb 23, 2018 171.64 172.84 171.04 172.83 913,021 +2.17(+1.27%)
Feb 22, 2018 170.45 170.66 1,081,780 -0.24(-0.14%)
Feb 21, 2018 171.61 173.63 170.90 170.90 1,018,902 -0.39(-0.23%)
Feb 20, 2018 172.00 172.68 170.80 171.29 936,029 -1.22(-0.71%)
Feb 16, 2018 172.51 172.51 172.51 0 +0.39(+0.23%)
Feb 15, 2018 171.41 172.15 169.77 172.12 1,167,688 +1.74(+1.02%)
Feb 14, 2018 166.21 170.59 166.05 170.38 2,276,845 +3.19(+1.91%)
Feb 13, 2018 165.90 167.43 165.18 167.19 1,376,080 +0.47(+0.28%)
Feb 12, 2018 165.62 167.65 164.35 166.72 1,997,988 +1.53(+0.93%)
Feb 09, 2018 164.92 166.12 160.35 165.19 3,629,723 +1.91(+1.17%)
Feb 08, 2018 169.04 169.11 163.25 163.27 2,836,551 -5.62(-3.33%)
Feb 07, 2018 168.69 170.37 167.78 168.89 2,738,403 -0.05(-0.03%)
Feb 06, 2018 164.21 169.74 162.61 168.95 6,199,047 -0.83(-0.49%)
Feb 05, 2018 172.37 173.48 167.64 169.77 3,132,817 -4.03(-2.32%)
Feb 02, 2018 176.30 176.47 173.66 173.80 1,501,318 -3.56(-2.01%)
Feb 01, 2018 176.80 177.78 176.38 177.36 2,205,786 +0.34(+0.19%)
Jan 31, 2018 178.18 178.82 176.42 177.02 2,952,049 -0.44(-0.25%)
Jan 30, 2018 178.19 178.27 177.14 177.46 1,260,326 -1.87(-1.04%)
Jan 29, 2018 180.35 180.65 179.28 179.33 903,796 -1.48(-0.82%)
Jan 26, 2018 180.39 180.82 179.35 180.81 937,018 +0.77(+0.43%)
Jan 25, 2018 180.77 180.94 179.29 180.04 1,025,622 -0.14(-0.08%)
Jan 24, 2018 181.13 181.44 179.46 180.17 1,665,782 -0.48(-0.27%)
Jan 23, 2018 180.29 180.91 179.72 180.65 982,122 +0.39(+0.22%)
Jan 22, 2018 179.56 180.31 179.15 180.26 870,268 +0.89(+0.50%)
Jan 19, 2018 177.69 179.38 177.68 179.38 1,024,921 +1.91(+1.08%)
Jan 18, 2018 177.92 178.18 177.32 177.46 1,183,617 -0.72(-0.40%)
Jan 17, 2018 177.50 178.56 177.10 178.18 1,372,891 +1.34(+0.76%)
Jan 16, 2018 178.78 179.18 176.53 176.83 1,651,865 -1.34(-0.75%)
Jan 12, 2018 178.18 178.18 178.18 0 +0.51(+0.29%)
Jan 11, 2018 175.40 177.70 175.40 177.67 1,181,841 +2.50(+1.42%)
Jan 10, 2018 175.71 175.17 934,125 -0.84(-0.47%)
Jan 09, 2018 176.53 176.80 175.99 176.01 828,978 -0.24(-0.13%)
Jan 08, 2018 175.35 176.43 174.75 176.24 1,167,556 +0.87(+0.50%)
Jan 05, 2018 175.20 175.50 174.73 175.37 1,346,737 +0.68(+0.39%)
Jan 04, 2018 174.96 175.38 174.66 174.69 1,307,232 +0.50(+0.29%)
Jan 03, 2018 173.88 174.49 173.61 174.19 1,473,695 +0.32(+0.18%)
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.