Skip to main content

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

58.31 -0.15 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 59.17 59.45 59.04 59.22 159,418 +0.12(+0.20%)
Aug 30, 2006 59.02 59.15 58.76 59.10 160,811 +0.21(+0.36%)
Aug 29, 2006 58.76 58.97 58.20 58.88 197,658 +0.21(+0.36%)
Aug 28, 2006 58.17 58.70 58.08 58.67 149,921 +0.58(+1.01%)
Aug 25, 2006 58.27 58.51 57.97 58.09 235,012 -0.08(-0.13%)
Aug 24, 2006 58.47 58.50 57.86 58.16 251,980 -0.25(-0.42%)
Aug 23, 2006 58.86 59.07 58.06 58.41 258,058 -0.52(-0.88%)
Aug 22, 2006 58.69 59.06 58.65 58.93 187,782 +0.11(+0.19%)
Aug 21, 2006 59.23 59.23 58.68 58.82 291,993 -0.50(-0.84%)
Aug 18, 2006 59.33 59.43 58.81 59.32 200,317 +0.17(+0.29%)
Aug 17, 2006 59.18 59.51 59.02 59.14 204,243 -0.08(-0.13%)
Aug 16, 2006 58.58 59.30 58.58 59.22 273,126 +0.80(+1.37%)
Aug 15, 2006 58.19 58.43 57.81 58.43 198,545 +1.06(+1.84%)
Aug 14, 2006 57.43 57.97 57.23 57.37 202,470 +0.03(+0.06%)
Aug 11, 2006 57.67 58.28 57.06 57.34 251,220 -0.43(-0.75%)
Aug 10, 2006 57.00 57.92 56.99 57.77 213,866 +0.39(+0.67%)
Aug 09, 2006 58.20 58.43 57.38 57.38 244,256 -0.41(-0.71%)
Aug 08, 2006 58.44 58.65 57.66 57.79 518,395 -0.51(-0.87%)
Aug 07, 2006 58.81 58.81 58.11 58.30 422,794 -0.46(-0.78%)
Aug 04, 2006 59.40 59.77 58.35 58.76 251,347 -0.25(-0.43%)
Aug 03, 2006 57.98 59.14 57.98 59.01 272,113 +0.25(+0.43%)
Aug 02, 2006 58.22 58.92 58.22 58.76 394,811 +0.58(+1.00%)
Aug 01, 2006 58.36 58.39 57.76 58.17 186,009 -0.32(-0.55%)
Jul 31, 2006 58.26 58.80 58.25 58.50 223,996 -0.01(-0.01%)
Jul 28, 2006 57.68 58.64 57.68 58.50 157,392 +0.93(+1.62%)
Jul 27, 2006 58.52 58.73 57.50 57.57 159,925 -0.56(-0.96%)
Jul 26, 2006 58.06 58.52 57.61 58.13 222,856 -0.02(-0.04%)
Jul 25, 2006 57.41 58.34 57.41 58.16 240,710 +0.51(+0.88%)
Jul 24, 2006 56.75 57.65 56.70 57.65 568,664 +1.39(+2.47%)
Jul 21, 2006 56.99 56.99 56.11 56.26 324,408 -0.70(-1.23%)
Jul 20, 2006 58.57 58.61 56.96 56.96 355,178 -1.40(-2.40%)
Jul 19, 2006 57.10 58.58 57.10 58.36 333,525 +1.32(+2.31%)
Jul 18, 2006 57.24 57.46 56.38 57.04 215,765 +0.03(+0.06%)
Jul 17, 2006 57.19 57.70 56.96 57.01 273,126 -0.34(-0.59%)
Jul 14, 2006 57.67 57.80 56.99 57.35 361,762 -0.46(-0.79%)
Jul 13, 2006 58.46 58.75 57.79 57.81 276,165 -1.20(-2.03%)
Jul 12, 2006 59.63 59.65 58.79 59.01 244,636 -0.55(-0.93%)
Jul 11, 2006 59.23 59.68 58.85 59.56 243,116 +0.18(+0.31%)
Jul 10, 2006 59.49 59.99 59.19 59.38 285,535 -0.14(-0.24%)
Jul 07, 2006 60.16 60.16 59.39 59.52 231,340 -0.61(-1.01%)
Jul 06, 2006 59.93 60.41 59.87 60.13 339,730 +0.32(+0.53%)
Jul 05, 2006 60.73 60.73 59.37 59.82 1,210,771 -0.99(-1.64%)
Jul 03, 2006 60.50 60.81 60.33 60.81 90,155 +0.47(+0.79%)
Jun 30, 2006 60.38 60.43 59.90 60.34 553,596 +0.21(+0.35%)
Jun 29, 2006 58.56 60.13 58.54 60.12 513,203 +1.67(+2.85%)
Jun 28, 2006 58.25 58.46 57.86 58.46 220,577 +0.19(+0.33%)
Jun 27, 2006 58.95 58.99 58.16 58.27 1,348,410 -0.53(-0.90%)
Jun 26, 2006 58.73 58.84 58.53 58.80 361,382 +0.24(+0.40%)
Jun 23, 2006 58.05 58.81 57.75 58.56 223,616 +0.36(+0.62%)
Jun 22, 2006 58.27 58.40 57.86 58.20 1,009,313 -0.24(-0.42%)
Jun 21, 2006 57.45 58.72 57.45 58.44 431,152 +0.92(+1.59%)
Jun 20, 2006 57.49 58.05 57.37 57.52 256,158 -0.06(-0.11%)
Jun 19, 2006 58.77 58.78 57.52 57.59 269,707 -0.84(-1.43%)
Jun 16, 2006 59.01 59.01 58.10 58.43 789,242 -0.46(-0.78%)
Jun 15, 2006 57.30 58.97 57.30 58.88 822,924 +1.90(+3.34%)
Jun 14, 2006 56.65 57.17 56.38 56.98 865,342 +0.34(+0.60%)
Jun 13, 2006 57.34 57.90 56.49 56.64 933,213 -0.91(-1.58%)
Jun 12, 2006 58.99 58.99 57.49 57.55 876,865 -1.40(-2.37%)
Jun 09, 2006 59.23 59.70 58.74 58.95 380,376 -0.08(-0.13%)
Jun 08, 2006 59.07 59.18 57.77 59.03 1,321,946 -0.35(-0.59%)
Jun 07, 2006 59.98 60.36 59.25 59.37 331,372 -0.58(-0.96%)
Jun 06, 2006 60.30 60.35 59.27 59.95 307,314 -0.46(-0.76%)
Jun 05, 2006 61.64 61.64 60.08 60.41 302,882 -1.40(-2.26%)
Jun 02, 2006 61.99 62.01 61.27 61.81 478,002 +0.31(+0.50%)
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.