Indicators

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

59.52 +0.50 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.87	156.94	155.15	155.15	2,914,556	-1.56(-1.00%)
Apr 27, 2017	156.89	157.22	156.23	156.71	1,051,493	+0.14(+0.09%)
Apr 26, 2017	156.42	157.37	156.25	156.57	1,947,422	+0.04(+0.02%)
Apr 25, 2017	156.61	157.18	156.40	156.53	2,112,726	+0.86(+0.55%)
Apr 24, 2017	155.79	155.97	155.16	155.67	1,207,045	+1.91(+1.24%)
Apr 21, 2017	153.98	154.21	153.41	153.76	1,627,171	-0.38(-0.24%)
Apr 20, 2017	153.14	154.35	152.86	154.14	1,394,458	+1.51(+0.99%)
Apr 19, 2017	152.83	153.57	152.43	152.63	1,449,405	+0.27(+0.18%)
Apr 18, 2017	151.85	152.51	151.32	152.36	1,542,899	+0.06(+0.04%)
Apr 17, 2017	150.89	152.36	150.52	152.30	1,527,069	+1.79(+1.19%)
Apr 13, 2017	152.05	152.34	150.51	150.51	2,384,149	-1.75(-1.15%)
Apr 12, 2017	153.97	153.97	152.10	152.26	1,730,929	-1.83(-1.19%)
Apr 11, 2017	152.85	154.11	152.26	154.10	2,458,445	+0.94(+0.62%)
Apr 10, 2017	152.88	153.98	152.49	153.15	1,485,391	+0.30(+0.20%)
Apr 07, 2017	152.59	153.39	152.26	152.85	1,458,874	-0.14(-0.09%)
Apr 06, 2017	151.94	153.22	151.36	152.99	1,564,290	+1.28(+0.84%)
Apr 05, 2017	153.70	154.20	151.58	151.71	1,955,610	-1.12(-0.74%)
Apr 04, 2017	152.90	153.27	152.50	152.84	3,271,122	-0.28(-0.18%)

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.