Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 174.92 175.05 173.37 174.28 587,344 +0.28(+0.16%)
Aug 29, 2019 173.03 174.26 172.90 174.01 593,109 +2.69(+1.57%)
Aug 28, 2019 169.37 171.88 169.09 171.32 1,183,170 +1.67(+0.98%)
Aug 27, 2019 172.54 172.69 169.63 169.65 754,278 -1.98(-1.16%)
Aug 26, 2019 171.60 171.78 170.31 171.63 869,717 +1.44(+0.84%)
Aug 23, 2019 174.11 174.93 169.65 170.20 1,364,388 -4.75(-2.72%)
Aug 22, 2019 175.20 175.83 173.88 174.95 1,123,232 +0.20(+0.12%)
Aug 21, 2019 175.17 175.34 174.42 174.75 730,816 +0.97(+0.56%)
Aug 20, 2019 174.94 174.94 173.70 173.77 1,063,296 -1.35(-0.77%)
Aug 19, 2019 175.53 175.88 175.01 175.13 836,263 +1.58(+0.91%)
Aug 16, 2019 170.80 173.71 170.80 173.54 682,464 +3.62(+2.13%)
Aug 15, 2019 170.84 170.84 169.00 169.92 1,356,540 -0.30(-0.17%)
Aug 14, 2019 172.60 172.83 169.94 170.22 1,263,820 -5.09(-2.91%)
Aug 13, 2019 173.00 177.05 172.53 175.31 600,403 +1.96(+1.13%)
Aug 12, 2019 175.07 175.32 172.98 173.36 528,219 -2.62(-1.49%)
Aug 09, 2019 177.52 177.53 175.43 175.98 861,474 -2.34(-1.31%)
Aug 08, 2019 175.47 178.35 175.40 178.32 2,505,260 +3.63(+2.08%)
Aug 07, 2019 172.57 175.15 171.36 174.69 1,022,364 +0.43(+0.24%)
Aug 06, 2019 173.11 174.36 172.07 174.26 1,344,959 +2.12(+1.23%)
Aug 05, 2019 174.10 174.28 170.51 172.14 1,985,070 -5.01(-2.83%)
Aug 02, 2019 178.13 178.37 175.99 177.16 2,296,906 -1.79(-1.00%)
Aug 01, 2019 182.09 183.00 178.14 178.94 1,859,092 -2.83(-1.56%)
Jul 31, 2019 183.83 184.29 180.90 181.78 1,554,833 -2.09(-1.14%)
Jul 30, 2019 181.54 183.89 181.13 183.87 1,390,724 +1.22(+0.67%)
Jul 29, 2019 183.54 183.70 182.33 182.65 629,889 -0.89(-0.48%)
Jul 26, 2019 182.15 183.68 182.15 183.54 804,144 +1.78(+0.98%)
Jul 25, 2019 183.36 183.36 181.51 181.76 816,635 -1.81(-0.99%)
Jul 24, 2019 180.74 183.68 180.61 183.57 1,333,428 +2.62(+1.45%)
Jul 23, 2019 179.82 181.01 179.38 180.95 972,526 +1.90(+1.06%)
Jul 22, 2019 179.52 179.96 178.93 179.05 822,428 -0.07(-0.04%)
Jul 19, 2019 180.17 180.88 179.13 179.13 805,223 -0.66(-0.37%)
Jul 18, 2019 179.03 180.09 178.66 179.78 666,912 +0.69(+0.38%)
Jul 17, 2019 180.36 180.47 178.93 179.10 1,009,403 -1.37(-0.76%)
Jul 16, 2019 180.25 181.11 179.61 180.47 1,671,355 +0.06(+0.03%)
Jul 15, 2019 181.72 181.74 180.04 180.41 855,087 -0.94(-0.52%)
Jul 12, 2019 179.75 181.60 179.61 181.35 936,836 +1.84(+1.03%)
Jul 11, 2019 180.23 180.23 178.71 179.51 850,488 -0.39(-0.22%)
Jul 10, 2019 180.89 181.14 179.51 179.90 723,201 -0.11(-0.06%)
Jul 09, 2019 179.22 180.09 179.03 180.01 742,594 +0.06(+0.03%)
Jul 08, 2019 181.03 181.29 179.70 179.95 877,937 -1.76(-0.97%)
Jul 05, 2019 180.64 181.71 179.61 181.71 611,205 +0.13(+0.07%)
Jul 03, 2019 180.44 181.58 180.14 181.58 543,077 +1.67(+0.93%)
Jul 02, 2019 180.43 180.54 179.26 179.91 1,935,814 -0.52(-0.29%)
Jul 01, 2019 182.16 182.44 179.63 180.43 2,257,066 +0.51(+0.28%)
Jun 28, 2019 178.11 180.14 178.05 179.92 1,548,473 +2.27(+1.28%)
Jun 27, 2019 175.98 177.78 175.98 177.66 1,018,270 +2.26(+1.29%)
Jun 26, 2019 176.34 176.78 175.39 175.40 1,146,349 -0.30(-0.17%)
Jun 25, 2019 177.01 177.07 175.57 175.69 1,510,568 -1.01(-0.57%)
Jun 24, 2019 178.65 178.65 176.65 176.70 702,980 -1.35(-0.76%)
Jun 21, 2019 179.02 179.17 177.58 178.05 1,087,343 -1.08(-0.61%)
Jun 20, 2019 179.91 179.92 177.96 179.14 1,124,226 +1.07(+0.60%)
Jun 19, 2019 177.62 178.24 177.18 178.06 1,011,180 +0.53(+0.30%)
Jun 18, 2019 176.45 178.73 176.39 177.53 946,868 +1.97(+1.12%)
Jun 17, 2019 175.85 176.31 175.29 175.56 624,194 +0.05(+0.03%)
Jun 14, 2019 176.51 176.51 175.29 175.51 502,312 -1.19(-0.67%)
Jun 13, 2019 176.47 176.97 175.72 176.70 686,094 +1.12(+0.64%)
Jun 12, 2019 175.71 175.85 174.89 175.57 993,901 -0.13(-0.07%)
Jun 11, 2019 176.95 177.49 175.16 175.70 1,023,136 +0.16(+0.09%)
Jun 10, 2019 175.46 176.74 175.27 175.55 1,533,275 +0.94(+0.54%)
Jun 07, 2019 174.40 175.38 174.00 174.61 647,658 +0.85(+0.49%)
Jun 06, 2019 173.14 174.10 172.16 173.76 971,763 +0.75(+0.43%)
Jun 05, 2019 173.18 173.37 171.06 173.01 700,867 +0.61(+0.35%)
Jun 04, 2019 169.79 172.51 169.60 172.40 833,944 +4.30(+2.56%)
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.