Indicators

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

62.19 -0.46 (-0.73%)

Streaming Delayed Price Updated: 9:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.82	10.99	10.77	10.99	7,882,910	+0.20(+1.86%)
May 28, 2009	10.79	10.85	10.55	10.79	8,196,257	+0.09(+0.80%)
May 27, 2009	10.85	10.98	10.70	10.70	8,032,441	-0.18(-1.65%)
May 26, 2009	10.38	10.91	10.38	10.88	6,900,943	+0.40(+3.86%)
May 22, 2009	10.61	10.64	10.46	10.47	5,754,147	-0.09(-0.81%)
May 21, 2009	10.59	10.66	10.43	10.56	6,054,917	-0.17(-1.54%)
May 20, 2009	10.91	11.09	10.72	10.73	6,594,089	-0.09(-0.79%)
May 19, 2009	10.76	10.93	10.69	10.81	4,853,325	+0.04(+0.41%)
May 18, 2009	10.49	10.80	10.46	10.77	6,232,140	+0.38(+3.67%)
May 15, 2009	10.44	10.58	10.33	10.39	6,099,297	-0.08(-0.76%)
May 14, 2009	10.36	10.60	10.30	10.47	6,390,906	+0.13(+1.25%)
May 13, 2009	10.62	10.63	10.32	10.34	7,497,741	-0.46(-4.22%)
May 12, 2009	10.98	11.04	10.61	10.79	9,069,094	-0.13(-1.19%)
May 11, 2009	10.95	11.04	10.85	10.92	6,224,444	-0.21(-1.92%)
May 08, 2009	10.96	11.18	10.87	11.14	10,029,883	+0.33(+3.03%)
May 07, 2009	11.21	11.23	10.73	10.81	8,421,621	-0.28(-2.51%)
May 06, 2009	11.12	11.14	10.85	11.09	10,980,362	+0.11(+1.01%)
May 05, 2009	11.00	11.06	10.86	10.98	8,553,004	-0.08(-0.74%)
May 04, 2009	10.92	11.06	10.90	11.06	10,520,932	+0.43(+4.01%)

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.