Indicators

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

59.55 -0.22 (-0.37%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	83.08	83.37	82.80	83.26	680,177	+1.11(+1.35%)
Apr 28, 2011	82.84	83.27	82.15	82.15	1,102,309	-0.75(-0.90%)
Apr 27, 2011	82.55	82.94	82.11	82.90	1,070,233	+0.55(+0.67%)
Apr 26, 2011	81.81	82.60	81.78	82.35	694,945	+0.78(+0.96%)
Apr 25, 2011	81.68	81.70	81.13	81.57	595,486	+0.02(+0.03%)
Apr 21, 2011	81.52	81.61	81.08	81.55	980,105	+0.44(+0.54%)
Apr 20, 2011	80.81	81.12	80.68	81.11	1,237,528	+1.51(+1.90%)
Apr 19, 2011	79.55	79.75	79.13	79.60	1,288,132	+0.33(+0.41%)
Apr 18, 2011	79.57	79.66	78.57	79.27	1,606,106	-1.37(-1.70%)
Apr 15, 2011	79.98	80.68	79.78	80.64	1,021,748	+0.79(+0.99%)
Apr 14, 2011	79.30	79.99	79.12	79.86	763,331	-0.04(-0.05%)
Apr 13, 2011	80.08	80.26	79.43	79.90	1,215,364	+0.28(+0.35%)
Apr 12, 2011	79.97	80.29	79.46	79.62	872,778	-0.77(-0.96%)
Apr 11, 2011	81.12	81.24	80.16	80.39	515,680	-0.58(-0.72%)
Apr 08, 2011	82.00	82.13	80.54	80.97	673,537	-0.63(-0.77%)
Apr 07, 2011	82.09	82.31	81.37	81.60	933,218	-0.49(-0.60%)
Apr 06, 2011	82.43	82.64	81.70	82.10	820,441	+0.11(+0.14%)
Apr 05, 2011	81.56	82.41	81.56	81.98	896,011	+0.29(+0.35%)
Apr 04, 2011	81.85	81.99	81.47	81.69	1,241,746	+0.04(+0.05%)

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.