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, 2011 71.99 73.07 71.81 73.04 1,105,277 +3.48(+5.00%)
Nov 29, 2011 69.71 70.06 69.23 69.56 1,077,027 +0.05(+0.07%)
Nov 28, 2011 69.18 69.89 68.88 69.51 853,791 +2.40(+3.58%)
Nov 25, 2011 67.02 67.94 67.01 67.11 336,950 -0.29(-0.43%)
Nov 23, 2011 68.55 68.61 67.28 67.40 1,303,816 -1.90(-2.74%)
Nov 22, 2011 69.52 69.91 68.82 69.30 958,201 -0.35(-0.50%)
Nov 21, 2011 69.93 70.08 68.94 69.65 1,094,066 -1.47(-2.07%)
Nov 18, 2011 71.48 71.56 70.71 71.12 1,375,936 -0.08(-0.12%)
Nov 17, 2011 72.40 72.64 70.88 71.20 1,335,155 -1.42(-1.96%)
Nov 16, 2011 72.81 74.06 72.49 72.62 798,030 -0.93(-1.27%)
Nov 15, 2011 72.68 73.96 72.23 73.55 949,311 +0.69(+0.94%)
Nov 14, 2011 73.30 73.54 72.47 72.87 676,479 -0.78(-1.05%)
Nov 11, 2011 72.81 73.99 72.69 73.64 1,147,247 +1.69(+2.35%)
Nov 10, 2011 72.55 72.63 71.33 71.95 1,002,545 +0.29(+0.40%)
Nov 09, 2011 73.00 73.11 71.48 71.66 1,995,579 -3.26(-4.35%)
Nov 08, 2011 74.62 74.95 73.15 74.92 2,499,553 +0.80(+1.08%)
Nov 07, 2011 74.21 74.53 72.73 74.12 802,944 -0.18(-0.24%)
Nov 04, 2011 73.39 74.36 72.74 74.30 1,187,069 +0.22(+0.30%)
Nov 03, 2011 73.21 74.29 71.88 74.08 1,803,464 +1.68(+2.32%)
Nov 02, 2011 71.98 72.74 71.36 72.41 3,601,584 +1.49(+2.10%)
Nov 01, 2011 70.70 72.12 70.20 70.92 4,869,768 -2.30(-3.14%)
Oct 31, 2011 74.21 74.54 73.21 73.21 1,716,599 -1.90(-2.53%)
Oct 28, 2011 75.07 75.49 74.68 75.11 1,375,817 -0.23(-0.31%)
Oct 27, 2011 74.59 75.93 73.79 75.35 1,409,950 +3.16(+4.38%)
Oct 26, 2011 72.33 72.56 70.51 72.18 1,113,283 +0.87(+1.22%)
Oct 25, 2011 72.67 72.69 71.20 71.31 887,386 -1.73(-2.36%)
Oct 24, 2011 71.15 73.21 71.15 73.04 1,215,509 +2.09(+2.94%)
Oct 21, 2011 70.33 71.13 70.10 70.95 1,138,118 +1.45(+2.09%)
Oct 20, 2011 69.41 69.62 67.91 69.50 1,589,470 +0.32(+0.47%)
Oct 19, 2011 70.09 70.59 68.96 69.18 1,634,413 -1.16(-1.66%)
Oct 18, 2011 68.76 70.73 67.77 70.34 1,319,092 +1.78(+2.60%)
Oct 17, 2011 70.13 70.24 68.39 68.56 998,440 -2.01(-2.84%)
Oct 14, 2011 70.12 70.71 69.58 70.56 1,255,180 +1.26(+1.81%)
Oct 13, 2011 68.70 69.58 68.04 69.31 1,453,371 +0.14(+0.20%)
Oct 12, 2011 68.80 70.00 68.75 69.17 1,008,900 +0.84(+1.23%)
Oct 11, 2011 67.63 68.75 67.57 68.33 1,094,898 +0.05(+0.07%)
Oct 10, 2011 67.22 68.28 67.02 68.28 1,149,185 +2.39(+3.64%)
Oct 07, 2011 67.27 67.42 65.57 65.88 1,670,454 -1.04(-1.55%)
Oct 06, 2011 66.30 66.99 66.13 66.92 1,785,089 +1.64(+2.50%)
Oct 05, 2011 64.03 65.61 63.21 65.29 1,654,610 +1.31(+2.05%)
Oct 04, 2011 60.91 64.03 60.28 63.97 3,678,609 +2.53(+4.11%)
Oct 03, 2011 63.88 64.86 61.38 61.45 3,402,823 -2.96(-4.60%)
Sep 30, 2011 65.17 65.94 64.39 64.41 1,694,470 -1.91(-2.88%)
Sep 29, 2011 67.00 67.17 64.72 66.32 1,393,235 +0.60(+0.92%)
Sep 28, 2011 68.14 68.29 65.61 65.72 1,155,272 -2.13(-3.14%)
Sep 27, 2011 68.07 69.40 67.50 67.85 2,915,609 +1.14(+1.71%)
Sep 26, 2011 66.04 66.82 64.51 66.71 1,213,621 +1.31(+2.00%)
Sep 23, 2011 64.41 65.58 64.26 65.40 1,573,388 +0.77(+1.18%)
Sep 22, 2011 64.96 65.92 63.74 64.63 2,121,932 -2.41(-3.60%)
Sep 21, 2011 69.42 69.73 67.05 67.05 1,790,083 -2.44(-3.51%)
Sep 20, 2011 70.67 71.35 69.48 69.48 950,018 -0.90(-1.27%)
Sep 19, 2011 69.90 70.89 69.29 70.38 1,327,732 -0.96(-1.35%)
Sep 16, 2011 71.51 71.97 70.75 71.34 943,949 -0.02(-0.02%)
Sep 15, 2011 71.23 71.49 70.20 71.36 1,253,813 +0.95(+1.34%)
Sep 14, 2011 69.61 71.29 68.42 70.41 1,966,746 +1.28(+1.84%)
Sep 13, 2011 68.59 69.45 68.02 69.14 1,340,462 +0.96(+1.41%)
Sep 12, 2011 66.80 68.21 66.56 68.17 1,536,059 +0.33(+0.49%)
Sep 09, 2011 69.04 69.54 67.31 67.84 1,328,544 -1.88(-2.70%)
Sep 08, 2011 70.09 71.00 69.48 69.73 1,207,628 -0.89(-1.26%)
Sep 07, 2011 69.38 70.75 69.17 70.62 1,213,335 +2.42(+3.55%)
Sep 06, 2011 66.13 68.32 66.13 68.20 1,218,680 -0.46(-0.67%)
Sep 02, 2011 69.21 69.91 68.33 68.66 1,276,692 -2.24(-3.16%)
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.