Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

62.20 -0.45 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 10.05 10.13 10.04 10.04 312,780 -0.07(-0.66%)
May 28, 2002 10.18 10.18 10.03 10.10 56,763,796 -0.03(-0.26%)
May 27, 2002 10.22 10.22 10.13 10.13 210,626 +0.00(+0.00%)
May 24, 2002 10.22 10.22 10.13 10.13 210,626 -0.12(-1.14%)
May 23, 2002 10.12 10.25 10.07 10.25 309,620 +0.14(+1.43%)
May 22, 2002 10.09 10.14 10.03 10.10 1,093,150 -0.01(-0.08%)
May 21, 2002 10.28 10.30 10.09 10.11 224,317 -0.13(-1.31%)
May 20, 2002 10.33 10.33 10.25 10.25 359,117 -0.12(-1.19%)
May 17, 2002 10.36 10.39 10.28 10.37 381,233 +0.06(+0.61%)
May 16, 2002 10.37 10.37 10.28 10.31 1,079,459 -0.02(-0.21%)
May 15, 2002 10.31 10.44 10.31 10.33 195,882 -0.06(-0.62%)
May 14, 2002 10.28 10.40 10.26 10.39 460,218 +0.24(+2.40%)
May 13, 2002 10.03 10.15 10.01 10.15 325,417 +0.16(+1.56%)
May 10, 2002 10.11 10.14 9.986 9.994 419,146 -0.12(-1.15%)
May 09, 2002 10.22 10.23 10.11 10.11 944,659 -0.14(-1.33%)
May 08, 2002 10.14 10.27 10.12 10.25 254,857 +0.26(+2.61%)
May 07, 2002 10.07 10.07 9.951 9.985 3,370,021 -0.01(-0.09%)
May 06, 2002 10.16 10.19 9.994 9.994 324,364 -0.17(-1.70%)
May 03, 2002 10.23 10.23 10.13 10.17 528,672 -0.09(-0.90%)
May 02, 2002 10.25 10.31 10.22 10.26 288,558 +0.01(+0.12%)
May 01, 2002 10.23 10.29 10.11 10.25 474,962 +0.02(+0.22%)
Apr 30, 2002 10.04 10.23 10.04 10.22 385,446 +0.16(+1.62%)
Apr 29, 2002 10.13 10.14 10.02 10.06 532,884 -0.02(-0.15%)
Apr 26, 2002 10.26 10.29 10.08 10.08 1,910,380 -0.16(-1.59%)
Apr 25, 2002 10.16 10.24 10.11 10.24 484,440 +0.06(+0.54%)
Apr 24, 2002 10.30 10.36 10.18 10.18 587,647 -0.11(-1.11%)
Apr 23, 2002 10.30 10.33 10.28 10.30 310,673 +0.00(+0.05%)
Apr 22, 2002 10.42 10.42 10.27 10.29 1,102,628 -0.14(-1.36%)
Apr 19, 2002 10.44 10.47 10.39 10.44 168,501 +0.04(+0.39%)
Apr 18, 2002 10.47 10.47 10.31 10.39 723,501 -0.07(-0.67%)
Apr 17, 2002 10.50 10.53 10.45 10.46 534,990 +0.02(+0.15%)
Apr 16, 2002 10.41 10.45 10.38 10.45 1,945,134 +0.16(+1.60%)
Apr 15, 2002 10.36 10.37 10.25 10.29 270,654 -0.01(-0.10%)
Apr 12, 2002 10.22 10.30 10.17 10.30 1,992,525 +0.10(+1.02%)
Apr 11, 2002 10.32 10.33 10.18 10.19 1,729,242 -0.13(-1.30%)
Apr 10, 2002 10.20 10.33 10.20 10.33 882,524 +0.16(+1.62%)
Apr 09, 2002 10.22 10.25 10.15 10.16 260,123 -0.02(-0.21%)
Apr 08, 2002 9.985 10.19 9.985 10.18 325,417 +0.10(+0.98%)
Apr 05, 2002 10.11 10.14 10.08 10.09 93,728 +0.00(+0.02%)
Apr 04, 2002 9.985 10.09 9.985 10.08 247,485 +0.06(+0.64%)
Apr 03, 2002 10.15 10.16 10.01 10.02 274,867 -0.17(-1.64%)
Apr 02, 2002 10.22 10.23 10.17 10.19 661,366 -0.09(-0.85%)
Apr 01, 2002 10.22 10.29 10.12 10.27 1,877,733 +0.02(+0.23%)
Mar 29, 2002 10.26 10.32 10.25 10.25 564,478 +0.00(+0.00%)
Mar 28, 2002 10.26 10.32 10.25 10.25 564,478 +0.03(+0.28%)
Mar 27, 2002 10.13 10.25 10.11 10.22 66,557,920 +0.10(+0.94%)
Mar 26, 2002 9.999 10.13 9.999 10.13 765,626 +0.12(+1.16%)
Mar 25, 2002 10.18 10.18 9.996 10.01 8,003,800 -0.18(-1.73%)
Mar 22, 2002 10.25 10.25 10.17 10.19 203,254 -0.06(-0.61%)
Mar 21, 2002 10.18 10.25 10.11 10.25 296,983 +0.08(+0.75%)
Mar 20, 2002 10.26 10.26 10.17 10.17 225,370 -0.14(-1.34%)
Mar 19, 2002 10.31 10.34 10.27 10.31 390,711 +0.03(+0.28%)
Mar 18, 2002 10.24 10.29 10.19 10.28 262,229 +0.10(+0.95%)
Mar 15, 2002 10.14 10.21 10.12 10.19 1,560,741 +0.07(+0.71%)
Mar 14, 2002 10.12 10.16 10.10 10.11 427,571 +0.01(+0.11%)
Mar 13, 2002 10.15 10.18 10.10 10.10 389,658 -0.06(-0.64%)
Mar 12, 2002 10.09 10.20 10.07 10.17 267,495 -0.05(-0.46%)
Mar 11, 2002 10.18 10.25 10.13 10.21 362,277 +0.00(+0.05%)
Mar 08, 2002 10.24 10.27 10.15 10.21 379,127 +0.06(+0.64%)
Mar 07, 2002 10.24 10.24 10.12 10.14 618,188 -0.03(-0.32%)
Mar 06, 2002 10.03 10.18 9.981 10.18 300,142 +0.15(+1.45%)
Mar 05, 2002 10.03 10.13 10.02 10.03 300,142 -0.00(-0.05%)
Mar 04, 2002 9.861 10.06 9.859 10.04 924,649 +0.24(+2.42%)
Mar 01, 2002 9.638 9.799 9.597 9.799 303,301 +0.23(+2.38%)
Feb 28, 2002 9.681 9.704 9.562 9.571 743,510 -0.08(-0.88%)
Feb 27, 2002 9.671 9.732 9.613 9.656 276,973 +0.02(+0.23%)
Feb 26, 2002 9.581 9.652 9.541 9.634 300,142 +0.08(+0.80%)
Feb 25, 2002 9.486 9.571 9.476 9.557 192,723 +0.13(+1.36%)
Feb 22, 2002 9.334 9.457 9.327 9.429 281,186 +0.12(+1.25%)
Feb 21, 2002 9.472 9.504 9.310 9.312 583,434 -0.16(-1.70%)
Feb 20, 2002 9.386 9.474 9.273 9.474 448,634 +0.15(+1.65%)
Feb 19, 2002 9.420 9.452 9.307 9.320 549,734 -0.18(-1.94%)
Feb 18, 2002 9.581 9.581 9.479 9.504 160,076 +0.00(+0.00%)
Feb 15, 2002 9.581 9.581 9.479 9.504 160,076 -0.10(-1.07%)
Feb 14, 2002 9.624 9.665 9.578 9.607 592,913 -0.01(-0.13%)
Feb 13, 2002 9.552 9.619 9.552 9.619 374,914 +0.10(+1.06%)
Feb 12, 2002 9.505 9.564 9.477 9.518 1,180,560 -0.03(-0.31%)
Feb 11, 2002 9.420 9.557 9.406 9.548 394,924 +0.14(+1.47%)
Feb 08, 2002 9.234 9.409 9.234 9.409 592,913 +0.19(+2.06%)
Feb 07, 2002 9.249 9.287 9.201 9.219 526,565 -0.04(-0.47%)
Feb 06, 2002 9.353 9.385 9.240 9.263 477,068 -0.08(-0.81%)
Feb 05, 2002 9.307 9.416 9.296 9.339 254,857 -0.03(-0.30%)
Feb 04, 2002 9.510 9.510 9.344 9.367 245,379 -0.21(-2.14%)
Feb 01, 2002 9.605 9.641 9.566 9.572 295,930 -0.04(-0.40%)
Jan 31, 2002 9.597 9.627 9.558 9.610 652,941 +0.07(+0.71%)
Jan 30, 2002 9.448 9.549 9.329 9.543 489,706 +0.08(+0.86%)
Jan 29, 2002 9.657 9.675 9.411 9.461 358,064 -0.19(-1.97%)
Jan 28, 2002 9.671 9.671 9.590 9.651 242,220 +0.04(+0.41%)
Jan 25, 2002 9.567 9.648 9.547 9.612 332,789 +0.01(+0.13%)
Jan 24, 2002 9.562 9.625 9.562 9.600 1,089,991 +0.09(+1.00%)
Jan 23, 2002 9.382 9.505 9.363 9.505 601,338 +0.13(+1.42%)
Jan 22, 2002 9.495 9.497 9.353 9.372 296,983 -0.07(-0.75%)
Jan 21, 2002 9.458 9.533 9.443 9.443 149,544 +0.00(+0.00%)
Jan 18, 2002 9.458 9.533 9.443 9.443 149,544 -0.10(-1.05%)
Jan 17, 2002 9.491 9.544 9.410 9.544 223,263 +0.14(+1.53%)
Jan 16, 2002 9.486 9.513 9.401 9.401 327,523 -0.16(-1.72%)
Jan 15, 2002 9.519 9.582 9.477 9.565 479,174 +0.07(+0.78%)
Jan 14, 2002 9.647 9.647 9.491 9.491 483,387 -0.17(-1.75%)
Jan 11, 2002 9.767 9.774 9.660 9.660 3,580,647 -0.10(-1.07%)
Jan 10, 2002 9.709 9.769 9.704 9.764 171,660 +0.16(+1.66%)
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.