Skip to main content

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

58.33 -0.13 (-0.23%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 72.23 73.23 71.46 72.05 1,603,003 +0.28(+0.39%)
Aug 30, 2011 71.04 72.26 70.65 71.77 1,355,306 +0.31(+0.44%)
Aug 29, 2011 69.69 71.53 69.65 71.46 1,126,030 +2.65(+3.85%)
Aug 26, 2011 66.62 69.01 65.71 68.81 1,618,051 +1.79(+2.66%)
Aug 25, 2011 69.13 69.35 66.79 67.02 1,731,789 -1.50(-2.19%)
Aug 24, 2011 67.26 68.66 66.96 68.52 1,100,029 +0.95(+1.41%)
Aug 23, 2011 65.14 67.59 64.65 67.56 1,290,994 +2.61(+4.02%)
Aug 22, 2011 66.60 66.63 64.54 64.96 1,495,128 +0.07(+0.10%)
Aug 19, 2011 65.12 66.98 64.78 64.89 2,162,965 -1.24(-1.88%)
Aug 18, 2011 67.75 67.83 65.50 66.13 2,272,236 -3.74(-5.36%)
Aug 17, 2011 70.81 71.13 69.32 69.88 1,207,992 -0.39(-0.55%)
Aug 16, 2011 70.24 71.00 69.56 70.26 1,598,955 -0.98(-1.37%)
Aug 15, 2011 70.00 71.26 69.98 71.24 1,724,460 +1.84(+2.64%)
Aug 12, 2011 69.49 69.98 68.67 69.41 2,090,681 +0.38(+0.55%)
Aug 11, 2011 65.91 69.88 65.73 69.03 2,888,014 +3.51(+5.35%)
Aug 10, 2011 66.32 67.93 65.47 65.52 3,368,872 -2.15(-3.17%)
Aug 09, 2011 69.25 67.88 63.28 67.67 4,830,352 +3.85(+6.03%)
Aug 08, 2011 67.03 67.99 63.75 63.82 5,020,030 -5.60(-8.07%)
Aug 05, 2011 71.42 71.54 67.88 69.42 4,290,504 -1.18(-1.67%)
Aug 04, 2011 73.94 73.98 70.60 70.60 2,838,109 -4.45(-5.93%)
Aug 03, 2011 74.79 75.10 72.95 75.05 2,984,878 +0.28(+0.37%)
Aug 02, 2011 76.62 77.23 74.71 74.77 1,707,738 -2.34(-3.03%)
Aug 01, 2011 78.35 78.61 76.32 77.11 1,737,783 -0.36(-0.47%)
Jul 29, 2011 76.70 78.01 76.29 77.47 1,371,353 -0.27(-0.35%)
Jul 28, 2011 78.13 79.01 77.69 77.74 6,674,281 -0.39(-0.51%)
Jul 27, 2011 79.92 79.96 78.02 78.14 1,711,677 -2.21(-2.75%)
Jul 26, 2011 80.73 80.89 80.22 80.35 492,416 -0.51(-0.63%)
Jul 25, 2011 80.57 81.45 80.43 80.86 919,785 -0.67(-0.82%)
Jul 22, 2011 81.53 81.65 81.45 81.53 796,371 +0.22(+0.27%)
Jul 21, 2011 80.90 81.66 80.70 81.31 1,216,899 +0.75(+0.93%)
Jul 20, 2011 80.74 80.80 80.18 80.56 791,321 -0.16(-0.19%)
Jul 19, 2011 79.75 80.76 79.72 80.71 952,993 +1.58(+2.00%)
Jul 18, 2011 79.97 80.04 78.67 79.13 3,668,885 -1.07(-1.33%)
Jul 15, 2011 79.96 80.25 79.58 80.20 1,354,535 +0.49(+0.62%)
Jul 14, 2011 81.01 81.44 79.58 79.71 1,128,093 -1.11(-1.37%)
Jul 13, 2011 80.94 81.76 80.68 80.82 896,091 +0.26(+0.33%)
Jul 12, 2011 80.55 81.18 80.43 80.56 933,654 -0.29(-0.36%)
Jul 11, 2011 81.73 81.95 80.67 80.84 784,205 -1.75(-2.12%)
Jul 08, 2011 82.22 82.62 81.90 82.60 905,887 -0.59(-0.71%)
Jul 07, 2011 83.03 83.31 82.86 83.19 1,185,633 +0.85(+1.03%)
Jul 06, 2011 81.84 82.42 81.48 82.34 1,110,054 +0.51(+0.62%)
Jul 05, 2011 81.97 82.01 81.35 81.83 1,481,087 +0.07(+0.08%)
Jul 01, 2011 80.55 81.86 80.37 81.77 1,366,324 +1.37(+1.71%)
Jun 30, 2011 80.07 80.74 80.02 80.39 1,251,793 +0.45(+0.57%)
Jun 29, 2011 79.64 80.14 79.13 79.94 807,081 +0.64(+0.81%)
Jun 28, 2011 78.27 79.31 78.23 79.30 1,234,764 +1.23(+1.58%)
Jun 27, 2011 77.78 78.33 77.31 78.06 806,822 +0.33(+0.42%)
Jun 24, 2011 78.47 78.67 77.57 77.73 1,081,094 -0.58(-0.75%)
Jun 23, 2011 77.41 78.42 76.74 78.32 1,834,386 +0.15(+0.19%)
Jun 22, 2011 78.15 78.90 78.12 78.17 1,091,428 -0.35(-0.45%)
Jun 21, 2011 77.54 78.62 77.37 78.52 664,025 +1.47(+1.90%)
Jun 20, 2011 77.01 77.19 76.83 77.06 605,531 +0.65(+0.85%)
Jun 17, 2011 76.99 77.01 76.25 76.41 1,205,878 +0.13(+0.17%)
Jun 16, 2011 76.31 76.78 75.57 76.28 1,153,719 -0.04(-0.05%)
Jun 15, 2011 76.82 77.30 76.08 76.32 1,278,834 -1.18(-1.52%)
Jun 14, 2011 76.87 77.75 76.80 77.50 630,806 +1.37(+1.80%)
Jun 13, 2011 76.40 76.84 75.79 76.13 786,301 -0.19(-0.25%)
Jun 10, 2011 77.07 77.20 76.15 76.32 1,423,513 -1.16(-1.50%)
Jun 09, 2011 77.27 77.79 76.97 77.48 868,630 +0.33(+0.42%)
Jun 08, 2011 77.63 77.78 77.08 77.15 798,417 -0.71(-0.91%)
Jun 07, 2011 77.96 78.42 77.74 77.87 766,935 +0.26(+0.34%)
Jun 06, 2011 78.58 78.72 77.54 77.60 1,098,961 -1.07(-1.36%)
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.