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 29, 2020	165.39	166.58	163.45	165.58	3,412,913	-1.03(-0.62%)
May 28, 2020	170.77	170.77	165.99	166.61	1,458,703	-2.50(-1.48%)
May 27, 2020	167.83	169.12	164.01	169.11	3,047,746	+4.40(+2.67%)
May 26, 2020	164.91	165.90	164.27	164.71	3,014,304	+5.54(+3.48%)
May 22, 2020	159.35	159.60	157.61	159.17	2,201,423	-0.11(-0.07%)
May 21, 2020	158.62	159.89	157.40	159.28	2,893,510	+0.78(+0.49%)
May 20, 2020	157.75	159.56	157.66	158.50	1,693,378	+3.34(+2.15%)
May 19, 2020	156.90	158.65	155.10	155.16	2,516,725	-2.13(-1.36%)
May 18, 2020	154.23	158.05	153.91	157.30	3,103,507	+9.03(+6.09%)
May 15, 2020	145.93	148.74	144.77	148.26	2,431,383	+1.22(+0.83%)
May 14, 2020	142.60	147.15	140.07	147.04	2,447,082	+1.51(+1.04%)
May 13, 2020	149.43	149.59	144.01	145.53	2,072,497	-5.15(-3.42%)
May 12, 2020	157.02	157.27	150.54	150.68	2,447,680	-5.60(-3.59%)
May 11, 2020	155.23	157.47	154.20	156.28	2,214,350	-1.08(-0.69%)
May 08, 2020	154.55	157.53	154.10	157.37	1,716,402	+5.33(+3.51%)
May 07, 2020	151.47	153.61	151.47	152.03	1,320,264	+2.58(+1.72%)
May 06, 2020	151.62	152.20	149.36	149.46	1,236,110	-1.27(-0.84%)
May 05, 2020	151.65	153.82	150.34	150.73	1,832,183	+1.40(+0.94%)
May 04, 2020	147.36	149.43	145.98	149.33	2,076,152	+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.