Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 72.24 73.24 71.46 72.06 1,602,845 +0.28(+0.39%)
Aug 30, 2011 71.05 72.27 70.66 71.78 1,355,173 +0.31(+0.44%)
Aug 29, 2011 69.69 71.54 69.66 71.46 1,125,920 +2.65(+3.85%)
Aug 26, 2011 66.62 69.02 65.72 68.81 1,617,892 +1.79(+2.66%)
Aug 25, 2011 69.13 69.36 66.80 67.03 1,731,619 -1.50(-2.19%)
Aug 24, 2011 67.27 68.66 66.97 68.53 1,099,921 +0.95(+1.41%)
Aug 23, 2011 65.15 67.60 64.66 67.57 1,290,867 +2.61(+4.02%)
Aug 22, 2011 66.61 66.64 64.55 64.96 1,494,981 +0.07(+0.10%)
Aug 19, 2011 65.13 66.99 64.79 64.90 2,162,753 -1.24(-1.88%)
Aug 18, 2011 67.76 67.83 65.50 66.14 2,272,013 -3.74(-5.36%)
Aug 17, 2011 70.82 71.14 69.33 69.88 1,207,874 -0.39(-0.55%)
Aug 16, 2011 70.24 71.00 69.56 70.27 1,598,798 -0.98(-1.37%)
Aug 15, 2011 70.01 71.27 69.99 71.25 1,724,290 +1.84(+2.64%)
Aug 12, 2011 69.50 69.99 68.68 69.41 2,090,475 +0.38(+0.55%)
Aug 11, 2011 65.92 69.88 65.74 69.04 2,887,730 +3.51(+5.35%)
Aug 10, 2011 66.33 67.94 65.48 65.53 3,368,541 -2.15(-3.17%)
Aug 09, 2011 69.26 67.89 63.29 67.68 4,829,878 +3.85(+6.03%)
Aug 08, 2011 67.04 68.00 63.75 63.83 5,019,537 -5.60(-8.07%)
Aug 05, 2011 71.43 71.55 67.88 69.43 4,290,083 -1.18(-1.67%)
Aug 04, 2011 73.95 73.99 70.61 70.61 2,837,830 -4.45(-5.93%)
Aug 03, 2011 74.80 75.11 72.95 75.06 2,984,585 +0.28(+0.37%)
Aug 02, 2011 76.63 77.24 74.71 74.78 1,707,571 -2.34(-3.03%)
Aug 01, 2011 78.36 78.61 76.33 77.12 1,737,612 -0.36(-0.47%)
Jul 29, 2011 76.70 78.02 76.29 77.48 1,371,218 -0.27(-0.35%)
Jul 28, 2011 78.14 79.02 77.70 77.75 6,673,625 -0.39(-0.51%)
Jul 27, 2011 79.93 79.96 78.03 78.14 1,711,509 -2.21(-2.75%)
Jul 26, 2011 80.74 80.90 80.23 80.36 492,368 -0.51(-0.63%)
Jul 25, 2011 80.58 81.45 80.44 80.87 919,694 -0.67(-0.82%)
Jul 22, 2011 81.54 81.66 81.46 81.54 796,293 +0.22(+0.27%)
Jul 21, 2011 80.91 81.67 80.70 81.31 1,216,780 +0.75(+0.93%)
Jul 20, 2011 80.75 80.81 80.19 80.56 791,243 -0.16(-0.19%)
Jul 19, 2011 79.76 80.76 79.72 80.72 952,899 +1.58(+2.00%)
Jul 18, 2011 79.98 80.05 78.68 79.14 3,668,524 -1.07(-1.33%)
Jul 15, 2011 79.97 80.26 79.59 80.21 1,354,402 +0.49(+0.62%)
Jul 14, 2011 81.02 81.44 79.59 79.72 1,127,982 -1.11(-1.37%)
Jul 13, 2011 80.95 81.77 80.69 80.83 896,003 +0.26(+0.33%)
Jul 12, 2011 80.56 81.19 80.44 80.56 933,562 -0.29(-0.36%)
Jul 11, 2011 81.74 81.96 80.68 80.85 784,128 -1.75(-2.12%)
Jul 08, 2011 82.23 82.63 81.91 82.61 905,798 -0.59(-0.71%)
Jul 07, 2011 83.03 83.32 82.87 83.20 1,185,517 +0.85(+1.03%)
Jul 06, 2011 81.85 82.42 81.49 82.35 1,109,945 +0.51(+0.62%)
Jul 05, 2011 81.98 82.02 81.36 81.84 1,480,941 +0.07(+0.08%)
Jul 01, 2011 80.56 81.86 80.38 81.77 1,366,190 +1.37(+1.71%)
Jun 30, 2011 80.08 80.75 80.03 80.40 1,251,670 +0.45(+0.57%)
Jun 29, 2011 79.65 80.14 79.14 79.95 807,001 +0.64(+0.81%)
Jun 28, 2011 78.28 79.31 78.24 79.31 1,234,643 +1.23(+1.58%)
Jun 27, 2011 77.79 78.34 77.31 78.07 806,742 +0.33(+0.42%)
Jun 24, 2011 78.47 78.68 77.58 77.74 1,080,987 -0.58(-0.75%)
Jun 23, 2011 77.41 78.42 76.75 78.33 1,834,205 +0.15(+0.19%)
Jun 22, 2011 78.16 78.91 78.13 78.18 1,091,320 -0.35(-0.45%)
Jun 21, 2011 77.55 78.63 77.37 78.53 663,960 +1.47(+1.90%)
Jun 20, 2011 77.01 77.19 76.84 77.06 605,472 +0.65(+0.85%)
Jun 17, 2011 77.00 77.01 76.26 76.42 1,205,759 +0.13(+0.17%)
Jun 16, 2011 76.32 76.78 75.57 76.29 1,153,606 -0.04(-0.05%)
Jun 15, 2011 76.83 77.31 76.09 76.33 1,278,709 -1.18(-1.52%)
Jun 14, 2011 76.87 77.76 76.81 77.51 630,744 +1.37(+1.80%)
Jun 13, 2011 76.41 76.85 75.80 76.14 786,224 -0.19(-0.25%)
Jun 10, 2011 77.08 77.21 76.15 76.33 1,423,373 -1.16(-1.50%)
Jun 09, 2011 77.28 77.80 76.97 77.49 868,545 +0.33(+0.42%)
Jun 08, 2011 77.64 77.78 77.09 77.16 798,338 -0.71(-0.91%)
Jun 07, 2011 77.97 78.43 77.74 77.87 766,860 +0.26(+0.34%)
Jun 06, 2011 78.59 78.73 77.55 77.61 1,098,853 -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.