Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 133.08 133.14 131.88 132.25 1,411,435 -0.87(-0.66%)
May 28, 2015 133.21 133.41 132.60 133.12 608,341 -0.28(-0.21%)
May 27, 2015 132.47 133.50 132.18 133.40 879,828 +1.19(+0.90%)
May 26, 2015 133.32 133.35 131.96 132.21 947,836 -1.48(-1.10%)
May 22, 2015 133.56 133.68 133.68 133.68 632,192 -0.12(-0.09%)
May 21, 2015 133.59 134.06 133.28 133.81 633,556 +0.15(+0.11%)
May 20, 2015 133.78 134.10 133.33 133.66 542,905 +0.01(+0.01%)
May 19, 2015 133.98 134.01 133.36 133.65 565,078 -0.16(-0.12%)
May 18, 2015 132.63 133.95 132.43 133.81 854,771 +1.05(+0.79%)
May 15, 2015 132.87 132.94 132.26 132.76 629,092 -0.07(-0.05%)
May 14, 2015 132.19 132.88 131.75 132.83 596,086 +1.34(+1.02%)
May 13, 2015 131.71 132.00 131.11 131.50 630,823 +0.25(+0.19%)
May 12, 2015 130.98 131.61 129.94 131.24 798,533 -0.30(-0.23%)
May 11, 2015 131.50 132.06 131.13 131.55 837,507 -0.09(-0.07%)
May 08, 2015 131.56 132.13 131.50 131.63 575,731 +1.20(+0.92%)
May 07, 2015 130.03 130.84 129.58 130.44 744,247 +0.43(+0.33%)
May 06, 2015 130.41 130.61 129.27 130.00 861,090 +0.01(+0.01%)
May 05, 2015 131.57 131.90 129.73 129.99 1,134,868 -1.57(-1.19%)
May 04, 2015 131.39 132.11 131.21 131.57 964,076 +0.50(+0.38%)
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.