Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	66.91	67.44	66.87	67.26	1,168,483	+0.20(+0.30%)
Oct 28, 2010	67.57	67.65	66.73	67.05	1,173,732	-0.14(-0.21%)
Oct 27, 2010	66.81	67.19	66.47	67.19	2,305,295	-0.11(-0.17%)
Oct 25, 2010	67.31	67.91	67.22	67.30	1,080,571	+0.41(+0.62%)
Oct 22, 2010	66.61	66.94	66.43	66.89	656,428	+0.46(+0.70%)
Oct 21, 2010	66.76	67.20	65.83	66.43	1,867,598	-0.08(-0.12%)
Oct 20, 2010	65.97	66.80	65.92	66.51	976,309	+0.79(+1.20%)
Oct 19, 2010	66.03	66.65	65.36	65.72	1,563,374	-0.99(-1.49%)
Oct 18, 2010	66.59	66.85	66.40	66.71	1,318,810	+0.24(+0.37%)
Oct 15, 2010	66.98	67.03	66.01	66.47	988,848	-0.02(-0.04%)
Oct 14, 2010	66.61	66.90	66.07	66.49	1,042,101	-0.24(-0.37%)
Oct 13, 2010	66.52	67.13	66.28	66.74	1,525,752	+0.63(+0.95%)
Oct 12, 2010	65.72	66.28	65.15	66.11	1,329,717	+0.19(+0.30%)
Oct 11, 2010	65.73	66.19	65.68	65.92	760,374	+0.17(+0.26%)
Oct 08, 2010	65.75	65.97	65.05	65.75	814,135	+0.41(+0.62%)
Oct 07, 2010	65.68	65.70	64.88	65.34	988,574	-0.02(-0.04%)
Oct 06, 2010	65.77	65.91	65.07	65.36	802,562	-0.44(-0.67%)
Oct 05, 2010	65.20	65.98	65.02	65.80	430	+1.35(+2.09%)
Oct 04, 2010	65.00	65.37	64.11	64.45	945,962	-0.74(-1.13%)

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.