Skip to main content

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

57.83 -0.70 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 63.92 64.14 63.52 64.00 365,597 +0.21(+0.33%)
Nov 29, 2006 63.33 63.79 63.26 63.79 229,210 +0.76(+1.20%)
Nov 28, 2006 62.58 63.05 62.47 63.03 511,734 +0.21(+0.33%)
Nov 27, 2006 63.87 63.88 62.79 62.83 541,367 -1.21(-1.89%)
Nov 24, 2006 64.05 64.20 63.78 64.03 122,963 -0.17(-0.26%)
Nov 22, 2006 63.83 64.20 63.77 64.20 150,949 +0.39(+0.61%)
Nov 21, 2006 63.69 63.87 63.57 63.81 417,391 +0.05(+0.07%)
Nov 20, 2006 63.69 63.96 63.48 63.77 669,902 +0.09(+0.14%)
Nov 17, 2006 63.80 63.80 63.19 63.68 391,304 -0.07(-0.11%)
Nov 16, 2006 63.84 64.01 63.60 63.75 435,626 +0.07(+0.11%)
Nov 15, 2006 63.49 63.90 63.35 63.68 292,781 +0.36(+0.57%)
Nov 14, 2006 62.87 63.38 62.51 63.32 268,214 +0.66(+1.06%)
Nov 13, 2006 62.56 62.87 62.38 62.65 227,944 +0.07(+0.11%)
Nov 10, 2006 62.27 62.62 62.16 62.58 135,753 +0.34(+0.55%)
Nov 09, 2006 62.74 62.74 62.01 62.24 333,051 -0.31(-0.49%)
Nov 08, 2006 62.02 62.64 61.85 62.55 285,183 +0.39(+0.62%)
Nov 07, 2006 61.97 62.58 61.88 62.16 188,940 +0.28(+0.45%)
Nov 06, 2006 61.39 62.20 61.39 61.89 247,192 +0.58(+0.95%)
Nov 03, 2006 61.38 61.58 60.88 61.30 614,816 +0.22(+0.36%)
Nov 02, 2006 60.84 61.23 60.75 61.08 332,165 -0.02(-0.03%)
Nov 01, 2006 62.03 62.23 61.10 61.10 495,905 -1.01(-1.63%)
Oct 31, 2006 62.35 62.35 61.65 62.11 414,605 -0.11(-0.18%)
Oct 30, 2006 61.95 62.38 61.74 62.22 224,398 +0.13(+0.20%)
Oct 27, 2006 62.57 62.82 62.06 62.09 370,282 -0.66(-1.04%)
Oct 26, 2006 62.60 62.85 62.14 62.75 353,060 +0.36(+0.57%)
Oct 25, 2006 62.00 62.41 61.94 62.39 311,017 +0.32(+0.52%)
Oct 24, 2006 61.75 62.08 61.63 62.07 226,424 +0.24(+0.38%)
Oct 23, 2006 61.40 62.07 61.27 61.83 241,494 +0.33(+0.54%)
Oct 20, 2006 62.16 62.16 61.44 61.50 185,141 -0.57(-0.92%)
Oct 19, 2006 61.74 62.09 61.63 62.07 192,739 +0.28(+0.45%)
Oct 18, 2006 62.05 62.30 61.54 61.79 224,018 -0.06(-0.09%)
Oct 17, 2006 62.27 62.27 61.56 61.85 171,464 -0.55(-0.89%)
Oct 16, 2006 61.95 62.42 61.95 62.40 160,194 +0.32(+0.52%)
Oct 13, 2006 61.67 62.08 61.52 62.08 321,274 +0.45(+0.73%)
Oct 12, 2006 61.06 61.64 61.01 61.63 163,233 +0.88(+1.46%)
Oct 11, 2006 60.69 61.02 60.44 60.74 205,276 -0.17(-0.27%)
Oct 10, 2006 60.63 61.00 60.62 60.91 158,927 +0.25(+0.42%)
Oct 09, 2006 60.17 60.88 60.13 60.65 177,416 +0.41(+0.68%)
Oct 06, 2006 60.49 60.51 60.01 60.24 219,079 -0.40(-0.66%)
Oct 05, 2006 60.05 60.73 60.05 60.65 358,885 +0.72(+1.20%)
Oct 04, 2006 58.85 60.00 58.83 59.93 283,537 +0.93(+1.58%)
Oct 03, 2006 59.16 59.38 58.66 59.00 204,896 -0.07(-0.12%)
Oct 02, 2006 59.58 59.69 58.99 59.07 335,711 -0.51(-0.85%)
Sep 29, 2006 59.86 59.98 59.39 59.57 359,138 -0.29(-0.49%)
Sep 28, 2006 60.04 60.19 59.54 59.86 207,175 -0.14(-0.24%)
Sep 27, 2006 59.67 60.01 59.53 60.01 371,802 +0.21(+0.36%)
Sep 26, 2006 59.19 59.86 59.18 59.79 418,784 +0.43(+0.72%)
Sep 25, 2006 58.89 59.41 58.28 59.37 183,495 +0.62(+1.06%)
Sep 22, 2006 59.19 59.19 58.47 58.74 283,410 -0.46(-0.77%)
Sep 21, 2006 59.79 59.88 59.12 59.20 261,249 -0.43(-0.73%)
Sep 20, 2006 59.67 59.95 59.41 59.64 203,376 +0.43(+0.72%)
Sep 19, 2006 59.51 59.54 58.70 59.21 363,571 -0.36(-0.61%)
Sep 18, 2006 59.49 59.76 59.25 59.57 183,241 +0.21(+0.36%)
Sep 15, 2006 59.90 59.90 59.31 59.36 249,345 -0.21(-0.34%)
Sep 14, 2006 59.74 59.82 59.36 59.56 136,513 -0.35(-0.58%)
Sep 13, 2006 59.54 59.96 59.27 59.91 210,595 +0.52(+0.88%)
Sep 12, 2006 58.57 59.48 58.50 59.39 590,755 +0.92(+1.58%)
Sep 11, 2006 58.27 58.71 57.81 58.47 252,764 +0.01(+0.01%)
Sep 08, 2006 58.62 58.72 58.36 58.46 226,424 +0.04(+0.07%)
Sep 07, 2006 58.47 58.88 58.14 58.42 274,926 -0.43(-0.74%)
Sep 06, 2006 59.43 59.43 58.75 58.85 167,032 -0.92(-1.55%)
Sep 05, 2006 59.56 59.87 59.44 59.78 488,180 +0.19(+0.32%)
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.