Indicators

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

58.41 +0.06 (+0.10%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	165.38	166.56	163.43	165.56	3,413,249	-1.03(-0.62%)
May 28, 2020	170.75	170.75	165.97	166.59	1,458,846	-2.50(-1.48%)
May 27, 2020	167.81	169.10	164.00	169.09	3,048,046	+4.40(+2.67%)
May 26, 2020	164.90	165.88	164.25	164.69	3,014,601	+5.54(+3.48%)
May 22, 2020	159.33	159.59	157.59	159.15	2,201,639	-0.11(-0.07%)
May 21, 2020	158.60	159.88	157.39	159.27	2,893,794	+0.78(+0.49%)
May 20, 2020	157.74	159.55	157.64	158.49	1,693,544	+3.34(+2.15%)
May 19, 2020	156.89	158.63	155.08	155.15	2,516,973	-2.13(-1.36%)
May 18, 2020	154.22	158.04	153.89	157.28	3,103,812	+9.03(+6.09%)
May 15, 2020	145.92	148.73	144.76	148.25	2,431,622	+1.22(+0.83%)
May 14, 2020	142.59	147.13	140.05	147.03	2,447,323	+1.51(+1.04%)
May 13, 2020	149.41	149.57	144.00	145.51	2,072,700	-5.15(-3.42%)
May 12, 2020	157.00	157.25	150.52	150.66	2,447,921	-5.60(-3.59%)
May 11, 2020	155.22	157.45	154.18	156.27	2,214,567	-1.08(-0.69%)
May 08, 2020	154.54	157.52	154.09	157.35	1,716,570	+5.33(+3.51%)
May 07, 2020	151.46	153.60	151.46	152.02	1,320,394	+2.58(+1.72%)
May 06, 2020	151.60	152.19	149.34	149.44	1,236,231	-1.27(-0.84%)
May 05, 2020	151.63	153.80	150.33	150.71	1,832,363	+1.40(+0.94%)
May 04, 2020	147.35	149.41	145.97	149.31	2,076,356	+0.16(+0.11%)

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.