Indicators

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

Month:

Year:

Range:

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.