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 )

62.27 +0.11 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2002 8.607 8.607 8.545 8.545 94,783 -0.01(-0.12%)
Nov 27, 2002 8.384 8.555 8.384 8.555 402,304 +0.22(+2.62%)
Nov 26, 2002 8.463 8.465 8.329 8.337 2,063,125 -0.17(-2.00%)
Nov 25, 2002 8.489 8.536 8.390 8.507 967,846 +0.03(+0.34%)
Nov 22, 2002 8.413 8.508 8.404 8.478 923,614 +0.02(+0.25%)
Nov 21, 2002 8.308 8.467 8.308 8.457 2,388,549 +0.21(+2.50%)
Nov 20, 2002 8.071 8.258 8.071 8.251 343,327 +0.17(+2.15%)
Nov 19, 2002 8.162 8.162 8.053 8.078 484,450 -0.09(-1.08%)
Nov 18, 2002 8.285 8.285 8.159 8.166 286,457 -0.05(-0.64%)
Nov 15, 2002 8.104 8.229 8.104 8.218 559,223 +0.06(+0.76%)
Nov 14, 2002 8.071 8.156 8.070 8.156 610,828 +0.22(+2.83%)
Nov 13, 2002 7.942 8.044 7.860 7.932 440,217 -0.02(-0.20%)
Nov 12, 2002 7.933 8.052 7.905 7.949 344,380 +0.07(+0.84%)
Nov 11, 2002 8.003 8.024 7.860 7.882 358,071 -0.15(-1.88%)
Nov 08, 2002 8.137 8.175 8.033 8.033 1,018,398 -0.11(-1.29%)
Nov 07, 2002 8.291 8.291 8.137 8.138 910,976 -0.22(-2.65%)
Nov 06, 2002 8.289 8.364 8.232 8.360 608,722 +0.10(+1.20%)
Nov 05, 2002 8.223 8.261 8.178 8.261 582,393 +0.02(+0.21%)
Nov 04, 2002 8.330 8.385 8.244 8.244 526,576 +0.04(+0.45%)
Nov 01, 2002 8.000 8.216 8.000 8.207 378,081 +0.14(+1.71%)
Oct 31, 2002 8.104 8.165 8.019 8.069 427,579 -0.02(-0.26%)
Oct 30, 2002 7.987 8.099 7.986 8.090 286,457 +0.11(+1.42%)
Oct 29, 2002 8.009 8.027 7.865 7.977 608,722 -0.07(-0.92%)
Oct 28, 2002 8.194 8.194 8.033 8.051 362,284 -0.07(-0.87%)
Oct 25, 2002 8.002 8.136 7.970 8.121 287,510 +0.10(+1.28%)
Oct 24, 2002 8.166 8.166 7.995 8.019 339,115 -0.13(-1.60%)
Oct 23, 2002 7.992 8.149 7.947 8.149 482,343 +0.14(+1.77%)
Oct 22, 2002 8.076 8.137 8.005 8.007 1,685,043 -0.18(-2.16%)
Oct 21, 2002 7.957 8.197 7.939 8.184 374,922 +0.13(+1.66%)
Oct 18, 2002 7.952 8.080 7.902 8.050 771,960 +0.04(+0.45%)
Oct 17, 2002 8.034 8.038 7.967 8.014 343,327 +0.24(+3.09%)
Oct 16, 2002 7.886 7.932 7.742 7.774 283,297 -0.26(-3.26%)
Oct 15, 2002 7.958 8.053 7.956 8.036 904,657 +0.32(+4.16%)
Oct 14, 2002 7.532 7.718 7.532 7.715 286,457 +0.09(+1.12%)
Oct 11, 2002 7.587 7.715 7.587 7.629 338,061 +0.27(+3.68%)
Oct 10, 2002 7.098 7.386 7.021 7.359 548,692 +0.27(+3.78%)
Oct 09, 2002 7.240 7.259 7.079 7.091 412,835 -0.25(-3.38%)
Oct 08, 2002 7.307 7.384 7.133 7.339 1,006,813 +0.14(+1.98%)
Oct 07, 2002 7.387 7.387 7.195 7.196 520,257 -0.20(-2.68%)
Oct 04, 2002 7.625 7.627 7.315 7.395 556,064 -0.19(-2.47%)
Oct 03, 2002 7.719 7.776 7.581 7.582 334,902 -0.12(-1.50%)
Oct 02, 2002 7.859 7.903 7.695 7.698 453,908 -0.18(-2.25%)
Oct 01, 2002 7.745 7.893 7.643 7.875 660,326 +0.14(+1.83%)
Sep 30, 2002 7.677 7.805 7.587 7.734 2,273,755 -0.07(-0.91%)
Sep 27, 2002 7.938 8.034 7.794 7.805 686,655 -0.22(-2.69%)
Sep 26, 2002 7.872 8.021 7.872 8.021 342,274 +0.18(+2.25%)
Sep 25, 2002 7.734 7.867 7.667 7.844 530,788 +0.22(+2.88%)
Sep 24, 2002 7.644 7.728 7.618 7.625 476,024 -0.12(-1.58%)
Sep 23, 2002 7.834 7.834 7.692 7.747 3,159,456 -0.10(-1.22%)
Sep 20, 2002 7.905 7.935 7.821 7.843 1,732,435 -0.03(-0.35%)
Sep 19, 2002 7.995 8.033 7.853 7.871 371,762 -0.21(-2.55%)
Sep 18, 2002 8.023 8.140 7.969 8.077 667,698 -0.02(-0.29%)
Sep 17, 2002 8.342 8.342 8.095 8.100 311,733 -0.18(-2.17%)
Sep 16, 2002 8.280 8.304 8.183 8.280 528,682 -0.06(-0.75%)
Sep 13, 2002 8.221 8.343 8.175 8.343 1,658,714 +0.07(+0.84%)
Sep 12, 2002 8.386 8.386 8.254 8.273 402,304 -0.19(-2.21%)
Sep 11, 2002 8.588 8.588 8.460 8.460 133,750 +0.00(+0.06%)
Sep 10, 2002 8.470 8.503 8.405 8.456 112,687 -0.02(-0.18%)
Sep 09, 2002 8.353 8.489 8.276 8.471 223,268 +0.06(+0.76%)
Sep 06, 2002 8.345 8.417 8.281 8.407 204,311 +0.23(+2.86%)
Sep 05, 2002 8.248 8.265 8.152 8.174 344,380 -0.14(-1.72%)
Sep 04, 2002 8.152 8.317 8.141 8.317 214,843 +0.14(+1.73%)
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.