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 (%)
Mar 31, 2010 63.27 63.68 62.93 63.00 754,032 -0.47(-0.74%)
Mar 30, 2010 63.48 63.74 63.11 63.47 959,934 +0.10(+0.16%)
Mar 29, 2010 63.12 63.38 63.04 63.36 1,364,972 +0.55(+0.88%)
Mar 26, 2010 63.08 63.36 62.57 62.81 1,548,853 -0.17(-0.27%)
Mar 25, 2010 63.84 63.96 62.88 62.98 1,037,667 -0.23(-0.36%)
Mar 24, 2010 63.48 63.61 63.17 63.21 1,024,719 -0.56(-0.87%)
Mar 23, 2010 63.29 63.77 63.01 63.76 1,268,031 +0.56(+0.88%)
Mar 22, 2010 62.08 63.30 62.01 63.21 1,257,427 +0.76(+1.21%)
Mar 19, 2010 63.34 63.35 62.34 62.45 1,864,934 -0.69(-1.10%)
Mar 18, 2010 63.47 63.59 63.05 63.14 1,074,484 -0.31(-0.49%)
Mar 17, 2010 63.17 63.68 63.15 63.45 1,164,643 +0.46(+0.73%)
Mar 16, 2010 62.50 62.99 62.26 62.99 1,156,578 +0.71(+1.14%)
Mar 15, 2010 61.94 62.36 61.88 62.28 782,355 -0.13(-0.20%)
Mar 12, 2010 62.54 62.54 61.95 62.41 1,205,898 +0.13(+0.20%)
Mar 11, 2010 61.71 62.31 61.52 62.28 1,210,922 +0.31(+0.50%)
Mar 10, 2010 61.52 62.02 61.48 61.97 1,208,213 +0.53(+0.86%)
Mar 09, 2010 61.26 61.86 61.25 61.45 1,259,150 -0.02(-0.04%)
Mar 08, 2010 61.34 61.54 61.30 61.47 848,106 +0.14(+0.23%)
Mar 05, 2010 60.80 61.35 60.69 61.33 1,237,722 +0.84(+1.40%)
Mar 04, 2010 60.51 60.71 60.23 60.48 1,136,138 +0.02(+0.04%)
Mar 03, 2010 60.42 60.80 60.26 60.46 4,139,330 +0.27(+0.45%)
Mar 02, 2010 60.00 60.41 59.92 60.19 1,710,484 +0.42(+0.71%)
Mar 01, 2010 58.99 59.80 58.98 59.76 2,400,944 +1.04(+1.76%)
Feb 26, 2010 58.82 58.86 58.33 58.73 1,202,575 -0.06(-0.09%)
Feb 25, 2010 57.88 58.79 57.67 58.78 1,001,575 +0.12(+0.21%)
Feb 24, 2010 58.27 58.74 58.19 58.66 824,794 +0.62(+1.06%)
Feb 23, 2010 58.79 58.86 58.04 58.04 1,118,448 -0.85(-1.45%)
Feb 22, 2010 59.10 59.17 58.73 58.90 780,404 +0.06(+0.09%)
Feb 19, 2010 58.56 59.00 58.39 58.84 1,097,347 +0.14(+0.23%)
Feb 18, 2010 58.26 58.70 58.19 58.70 712,095 +0.43(+0.74%)
Feb 17, 2010 58.07 58.31 57.89 58.27 791,855 +0.39(+0.67%)
Feb 16, 2010 57.53 57.89 57.14 57.88 1,056,071 +1.05(+1.85%)
Feb 12, 2010 55.93 56.83 56.83 56.83 1,115,680 +0.36(+0.63%)
Feb 11, 2010 55.68 56.54 55.33 56.47 904,054 +0.75(+1.34%)
Feb 10, 2010 55.62 56.07 55.12 55.73 1,077,659 +0.02(+0.03%)
Feb 09, 2010 55.77 56.14 55.19 55.71 1,484,091 +0.65(+1.19%)
Feb 08, 2010 55.41 55.80 54.91 55.06 704,878 -0.45(-0.80%)
Feb 05, 2010 55.32 55.53 54.21 55.50 1,498,137 +0.14(+0.24%)
Feb 04, 2010 56.73 56.74 55.33 55.37 1,345,618 -2.05(-3.57%)
Feb 03, 2010 57.26 57.53 56.93 57.41 2,951,462 -0.06(-0.11%)
Feb 02, 2010 56.82 57.61 56.57 57.48 966,814 +1.51(+2.70%)
Feb 01, 2010 55.94 56.70 55.92 55.97 1,111,270 +0.15(+0.26%)
Jan 29, 2010 56.71 57.33 55.80 55.82 1,131,255 -0.78(-1.38%)
Jan 28, 2010 57.51 57.52 56.20 56.60 1,221,885 -0.73(-1.28%)
Jan 27, 2010 57.14 57.48 56.56 57.33 1,424,235 +0.08(+0.14%)
Jan 26, 2010 57.44 57.84 57.11 57.25 1,050,338 -0.19(-0.33%)
Jan 25, 2010 57.76 57.84 57.17 57.45 861,721 +0.10(+0.17%)
Jan 22, 2010 58.55 58.61 57.26 57.35 1,287,669 -1.25(-2.13%)
Jan 21, 2010 59.45 59.69 58.47 58.60 1,431,979 -0.75(-1.26%)
Jan 20, 2010 59.33 59.46 58.79 59.35 1,005,652 -0.43(-0.72%)
Jan 19, 2010 59.18 59.84 59.16 59.78 528,245 +0.71(+1.20%)
Jan 15, 2010 59.82 59.07 59.07 59.07 772,365 -0.80(-1.33%)
Jan 14, 2010 59.56 59.95 59.51 59.87 588,536 +0.18(+0.29%)
Jan 13, 2010 59.20 59.77 58.81 59.69 633,350 +0.74(+1.26%)
Jan 12, 2010 59.36 59.41 58.70 58.95 601,646 -0.75(-1.25%)
Jan 11, 2010 60.05 60.08 59.51 59.70 558,506 -0.11(-0.19%)
Jan 08, 2010 59.29 59.81 59.18 59.81 634,009 +0.37(+0.63%)
Jan 07, 2010 59.08 59.47 58.75 59.44 631,850 +0.29(+0.50%)
Jan 06, 2010 58.86 59.21 58.82 59.14 632,736 +0.31(+0.53%)
Jan 05, 2010 58.51 58.84 58.27 58.83 888,399 +0.18(+0.30%)
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.