Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2006 59.16 59.45 59.04 59.21 159,434 +0.12(+0.20%)
Aug 30, 2006 59.01 59.15 58.76 59.09 160,827 +0.21(+0.36%)
Aug 29, 2006 58.75 58.96 58.20 58.88 197,678 +0.21(+0.36%)
Aug 28, 2006 58.17 58.70 58.07 58.66 149,936 +0.58(+1.01%)
Aug 25, 2006 58.26 58.51 57.96 58.08 235,035 -0.08(-0.13%)
Aug 24, 2006 58.47 58.50 57.85 58.16 252,005 -0.25(-0.42%)
Aug 23, 2006 58.85 59.07 58.06 58.40 258,083 -0.52(-0.88%)
Aug 22, 2006 58.69 59.05 58.64 58.92 187,800 +0.11(+0.19%)
Aug 21, 2006 59.23 59.23 58.67 58.81 292,021 -0.50(-0.84%)
Aug 18, 2006 59.32 59.42 58.81 59.31 200,337 +0.17(+0.29%)
Aug 17, 2006 59.18 59.50 59.01 59.14 204,263 -0.08(-0.13%)
Aug 16, 2006 58.57 59.30 58.57 59.22 273,153 +0.80(+1.37%)
Aug 15, 2006 58.18 58.42 57.80 58.42 198,564 +1.06(+1.84%)
Aug 14, 2006 57.42 57.96 57.22 57.36 202,490 +0.03(+0.06%)
Aug 11, 2006 57.66 58.28 57.05 57.33 251,245 -0.43(-0.75%)
Aug 10, 2006 56.99 57.91 56.98 57.76 213,887 +0.39(+0.67%)
Aug 09, 2006 58.20 58.43 57.38 57.38 244,280 -0.41(-0.71%)
Aug 08, 2006 58.44 58.65 57.65 57.79 518,446 -0.51(-0.87%)
Aug 07, 2006 58.81 58.81 58.10 58.29 422,836 -0.46(-0.78%)
Aug 04, 2006 59.40 59.76 58.35 58.75 251,371 -0.25(-0.43%)
Aug 03, 2006 57.97 59.13 57.97 59.00 272,140 +0.25(+0.43%)
Aug 02, 2006 58.21 58.92 58.21 58.75 394,850 +0.58(+1.00%)
Aug 01, 2006 58.36 58.38 57.76 58.17 186,027 -0.32(-0.55%)
Jul 31, 2006 58.25 58.79 58.25 58.49 224,018 -0.01(-0.01%)
Jul 28, 2006 57.68 58.63 57.68 58.50 157,408 +0.93(+1.62%)
Jul 27, 2006 58.51 58.73 57.50 57.57 159,940 -0.56(-0.96%)
Jul 26, 2006 58.06 58.51 57.61 58.13 222,878 -0.02(-0.04%)
Jul 25, 2006 57.41 58.33 57.41 58.15 240,734 +0.51(+0.88%)
Jul 24, 2006 56.75 57.65 56.70 57.65 568,720 +1.39(+2.47%)
Jul 21, 2006 56.98 56.98 56.11 56.26 324,440 -0.70(-1.23%)
Jul 20, 2006 58.56 58.61 56.96 56.96 355,213 -1.40(-2.40%)
Jul 19, 2006 57.09 58.58 57.09 58.36 333,558 +1.32(+2.31%)
Jul 18, 2006 57.24 57.46 56.37 57.04 215,787 +0.03(+0.06%)
Jul 17, 2006 57.18 57.69 56.95 57.01 273,153 -0.34(-0.59%)
Jul 14, 2006 57.66 57.80 56.98 57.35 361,798 -0.46(-0.79%)
Jul 13, 2006 58.45 58.74 57.79 57.80 276,192 -1.20(-2.03%)
Jul 12, 2006 59.63 59.64 58.78 59.00 244,660 -0.55(-0.93%)
Jul 11, 2006 59.23 59.68 58.85 59.56 243,140 +0.18(+0.31%)
Jul 10, 2006 59.49 59.98 59.19 59.38 285,563 -0.14(-0.24%)
Jul 07, 2006 60.16 60.16 59.38 59.52 231,363 -0.61(-1.01%)
Jul 06, 2006 59.93 60.40 59.86 60.13 339,763 +0.32(+0.53%)
Jul 05, 2006 60.73 60.73 59.37 59.81 1,210,890 -1.00(-1.64%)
Jul 03, 2006 60.50 60.80 60.32 60.80 90,164 +0.47(+0.79%)
Jun 30, 2006 60.38 60.43 59.90 60.33 553,651 +0.21(+0.35%)
Jun 29, 2006 58.55 60.13 58.53 60.12 513,254 +1.67(+2.85%)
Jun 28, 2006 58.25 58.46 57.85 58.45 220,599 +0.19(+0.33%)
Jun 27, 2006 58.95 58.99 58.15 58.26 1,348,543 -0.53(-0.90%)
Jun 26, 2006 58.73 58.84 58.52 58.79 361,418 +0.24(+0.40%)
Jun 23, 2006 58.04 58.81 57.74 58.55 223,638 +0.36(+0.62%)
Jun 22, 2006 58.26 58.40 57.86 58.19 1,009,412 -0.24(-0.42%)
Jun 21, 2006 57.44 58.71 57.44 58.44 431,194 +0.92(+1.59%)
Jun 20, 2006 57.49 58.05 57.36 57.52 256,183 -0.06(-0.11%)
Jun 19, 2006 58.77 58.77 57.52 57.58 269,734 -0.84(-1.43%)
Jun 16, 2006 59.00 59.00 58.10 58.42 789,320 -0.46(-0.78%)
Jun 15, 2006 57.29 58.96 57.29 58.88 823,005 +1.90(+3.34%)
Jun 14, 2006 56.64 57.16 56.37 56.97 865,428 +0.34(+0.60%)
Jun 13, 2006 57.33 57.90 56.48 56.63 933,304 -0.91(-1.58%)
Jun 12, 2006 58.99 58.99 57.49 57.54 876,952 -1.40(-2.37%)
Jun 09, 2006 59.23 59.70 58.74 58.94 380,413 -0.08(-0.13%)
Jun 08, 2006 59.07 59.17 57.76 59.02 1,322,076 -0.35(-0.59%)
Jun 07, 2006 59.98 60.35 59.25 59.37 331,405 -0.58(-0.96%)
Jun 06, 2006 60.29 60.35 59.26 59.94 307,344 -0.46(-0.76%)
Jun 05, 2006 61.63 61.63 60.08 60.40 302,912 -1.40(-2.26%)
Jun 02, 2006 61.99 62.00 61.26 61.80 478,049 +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.