Indicators

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

58.46 +0.11 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	260.74	260.74	258.45	259.76	889,570	+0.38(+0.15%)
May 27, 2021	259.35	260.17	258.98	259.38	972,650	+1.50(+0.58%)
May 26, 2021	256.23	257.95	255.89	257.89	671,124	+2.56(+1.00%)
May 25, 2021	258.29	259.19	255.13	255.32	863,790	-1.89(-0.73%)
May 24, 2021	257.46	258.19	256.09	257.21	927,681	+1.31(+0.51%)
May 21, 2021	257.44	258.25	255.15	255.89	1,380,745	+0.39(+0.15%)
May 20, 2021	254.76	256.14	253.34	255.50	951,475	+1.19(+0.47%)
May 19, 2021	252.18	254.44	250.37	254.31	1,167,079	-1.71(-0.67%)
May 18, 2021	258.82	259.30	255.88	256.02	1,431,481	-2.71(-1.05%)
May 17, 2021	257.98	259.00	256.02	258.73	976,607	-0.20(-0.08%)
May 14, 2021	256.78	259.38	255.77	258.93	1,302,523	+4.13(+1.62%)
May 13, 2021	250.81	255.88	250.40	254.80	2,309,925	+4.91(+1.96%)
May 12, 2021	256.30	257.84	249.86	249.89	1,748,971	-8.03(-3.11%)
May 11, 2021	255.99	259.33	255.07	257.92	4,421,901	-2.47(-0.95%)
May 10, 2021	263.75	264.49	260.26	260.38	1,128,894	-3.06(-1.16%)
May 07, 2021	260.32	263.67	259.43	263.44	1,198,094	+2.80(+1.08%)
May 06, 2021	259.55	260.70	256.76	260.64	1,086,178	+1.39(+0.54%)
May 05, 2021	260.29	261.08	257.51	259.25	946,565	-0.50(-0.19%)
May 04, 2021	259.18	259.88	256.88	259.75	1,583,931	-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.