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	133.06	133.12	131.87	132.23	1,411,574	-0.87(-0.66%)
May 28, 2015	133.19	133.40	132.59	133.11	608,401	-0.28(-0.21%)
May 27, 2015	132.46	133.49	132.17	133.38	879,915	+1.19(+0.90%)
May 26, 2015	133.31	133.34	131.94	132.19	947,929	-1.48(-1.10%)
May 22, 2015	133.55	133.67	133.67	133.67	632,254	-0.12(-0.09%)
May 21, 2015	133.58	134.05	133.27	133.79	633,619	+0.15(+0.11%)
May 20, 2015	133.77	134.09	133.31	133.65	542,958	+0.01(+0.01%)
May 19, 2015	133.97	133.99	133.35	133.64	565,134	-0.16(-0.12%)
May 18, 2015	132.62	133.94	132.41	133.80	854,855	+1.05(+0.79%)
May 15, 2015	132.85	132.92	132.25	132.75	629,154	-0.07(-0.05%)
May 14, 2015	132.18	132.87	131.74	132.82	596,144	+1.34(+1.02%)
May 13, 2015	131.70	131.99	131.09	131.48	630,885	+0.25(+0.19%)
May 12, 2015	130.97	131.60	129.93	131.23	798,612	-0.30(-0.23%)
May 11, 2015	131.49	132.05	131.12	131.53	837,590	-0.09(-0.07%)
May 08, 2015	131.54	132.12	131.49	131.62	575,787	+1.20(+0.92%)
May 07, 2015	130.02	130.82	129.56	130.42	744,320	+0.43(+0.33%)
May 06, 2015	130.40	130.60	129.26	129.99	861,175	+0.01(+0.01%)
May 05, 2015	131.55	131.89	129.72	129.98	1,134,980	-1.57(-1.19%)
May 04, 2015	131.38	132.10	131.20	131.55	964,171	+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.