Indicators

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

62.09 -0.56 (-0.89%)

Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.30	57.56	56.99	57.35	8,834,981	+0.42(+0.73%)
Feb 28, 2024	56.57	57.11	56.53	56.93	5,723,165	-0.04(-0.07%)
Feb 27, 2024	56.90	56.99	56.75	56.97	5,763,621	+0.30(+0.53%)
Feb 26, 2024	56.65	56.99	56.52	56.67	5,950,009	-0.06(-0.11%)
Feb 23, 2024	56.73	56.93	56.51	56.73	5,364,554	+0.03(+0.05%)
Feb 22, 2024	56.20	56.76	56.12	56.70	3,394,908	+0.87(+1.56%)
Feb 21, 2024	55.58	55.88	55.47	55.83	3,841,737	+0.07(+0.12%)
Feb 20, 2024	55.69	55.81	55.49	55.76	4,796,731	-0.40(-0.70%)
Feb 16, 2024	56.45	56.72	56.15	56.16	4,877,027	-0.53(-0.93%)
Feb 15, 2024	56.06	56.74	56.03	56.69	5,421,729	+1.02(+1.83%)
Feb 14, 2024	55.37	55.76	55.03	55.67	6,209,439	+0.78(+1.41%)
Feb 13, 2024	54.90	55.35	54.47	54.89	8,764,156	-1.38(-2.45%)
Feb 12, 2024	55.82	56.46	55.80	56.27	11,225,280	+0.52(+0.93%)
Feb 09, 2024	55.40	55.76	55.26	55.75	8,113,344	+0.43(+0.77%)
Feb 08, 2024	54.81	55.34	54.76	55.33	6,354,869	+0.51(+0.93%)
Feb 07, 2024	54.79	55.03	54.38	54.82	6,961,884	+0.27(+0.50%)
Feb 06, 2024	54.34	54.62	54.17	54.55	6,481,441	+0.27(+0.49%)
Feb 05, 2024	54.41	54.51	53.85	54.28	7,906,722	-0.62(-1.13%)
Feb 02, 2024	54.48	55.14	54.19	54.90	9,958,213	+0.01(+0.02%)

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.