Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	79.74	79.94	79.03	79.26	518,184	-0.26(-0.33%)
May 23, 2011	79.64	79.91	79.34	79.52	1,767,857	-1.24(-1.54%)
May 20, 2011	81.18	81.26	80.36	80.76	580,167	-0.64(-0.78%)
May 19, 2011	81.70	81.81	80.81	81.40	977,366	+0.17(+0.21%)
May 18, 2011	80.10	81.35	79.99	81.23	927,566	+1.17(+1.46%)
May 17, 2011	80.06	80.42	79.50	80.06	1,346,745	-0.56(-0.69%)
May 16, 2011	80.94	81.69	80.52	80.62	844,259	-0.74(-0.91%)
May 13, 2011	82.21	82.32	81.15	81.35	1,217,488	-0.79(-0.97%)
May 12, 2011	81.27	82.40	80.87	82.15	1,111,093	+0.46(+0.56%)
May 11, 2011	82.42	82.53	81.27	81.69	1,020,526	-0.82(-0.99%)
May 10, 2011	81.93	82.70	81.88	82.51	892,328	+0.80(+0.98%)
May 09, 2011	80.81	81.82	80.77	81.71	778,900	+0.83(+1.02%)
May 06, 2011	81.51	81.87	80.54	80.88	1,054,509	+0.19(+0.23%)
May 05, 2011	80.45	81.47	80.23	80.69	1,105,294	-0.29(-0.36%)
May 04, 2011	81.85	81.90	80.63	80.99	922,618	-0.71(-0.87%)
May 03, 2011	82.39	82.53	81.23	81.70	3,043,130	-0.85(-1.03%)

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.