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 28, 2021	260.76	260.76	258.47	259.79	889,483	+0.38(+0.15%)
May 27, 2021	259.37	260.20	259.01	259.41	972,554	+1.50(+0.58%)
May 26, 2021	256.25	257.98	255.92	257.91	671,058	+2.56(+1.00%)
May 25, 2021	258.31	259.22	255.16	255.35	863,705	-1.89(-0.73%)
May 24, 2021	257.48	258.22	256.12	257.24	927,590	+1.32(+0.51%)
May 21, 2021	257.46	258.27	255.17	255.92	1,380,609	+0.39(+0.15%)
May 20, 2021	254.78	256.17	253.36	255.53	951,381	+1.19(+0.47%)
May 19, 2021	252.20	254.46	250.39	254.34	1,166,964	-1.71(-0.67%)
May 18, 2021	258.85	259.33	255.90	256.04	1,431,340	-2.71(-1.05%)
May 17, 2021	258.01	259.03	256.04	258.75	976,511	-0.20(-0.08%)
May 14, 2021	256.81	259.41	255.79	258.95	1,302,395	+4.13(+1.62%)
May 13, 2021	250.84	255.91	250.43	254.82	2,309,698	+4.91(+1.96%)
May 12, 2021	256.33	257.86	249.88	249.91	1,748,799	-8.03(-3.11%)
May 11, 2021	256.01	259.35	255.10	257.94	4,421,466	-2.47(-0.95%)
May 10, 2021	263.77	264.52	260.29	260.41	1,128,784	-3.06(-1.16%)
May 07, 2021	260.34	263.70	259.46	263.47	1,197,976	+2.80(+1.07%)
May 06, 2021	259.57	260.72	256.79	260.67	1,086,071	+1.39(+0.54%)
May 05, 2021	260.31	261.11	257.54	259.27	946,472	-0.50(-0.19%)
May 04, 2021	259.21	259.90	256.91	259.78	1,583,775	-0.84(-0.32%)

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.