Indicators

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

58.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	39.82	40.72	39.70	40.64	1,309,199	+0.54(+1.34%)
Nov 26, 2008	37.41	40.38	37.35	40.11	3,402,476	+1.93(+5.05%)
Nov 25, 2008	37.92	38.33	36.81	38.18	3,678,603	+0.83(+2.22%)
Nov 24, 2008	35.19	37.94	35.16	37.35	4,078,417	+2.53(+7.28%)
Nov 21, 2008	33.73	35.03	32.12	34.82	7,748,602	+1.85(+5.60%)
Nov 20, 2008	35.33	35.86	32.87	32.97	2,427,616	-2.83(-7.92%)
Nov 19, 2008	38.63	38.91	35.71	35.80	2,046,162	-2.75(-7.13%)
Nov 18, 2008	38.82	39.22	37.17	38.55	1,684,688	-0.17(-0.43%)
Nov 17, 2008	38.85	39.95	38.53	38.72	2,356,880	-0.48(-1.23%)
Nov 14, 2008	40.86	41.43	39.03	39.20	1,781,993	-2.36(-5.68%)
Nov 13, 2008	38.65	41.56	36.92	41.56	4,280,696	+3.04(+7.89%)
Nov 12, 2008	39.74	40.01	38.40	38.52	1,681,893	-2.03(-5.00%)
Nov 11, 2008	41.05	41.61	39.98	40.55	1,419,365	-0.91(-2.19%)
Nov 10, 2008	43.71	43.72	41.18	41.46	1,152,002	-1.03(-2.43%)
Nov 07, 2008	41.98	42.84	41.49	42.49	1,241,468	+0.90(+2.16%)
Nov 06, 2008	43.29	43.63	41.53	41.59	1,146,883	-2.06(-4.72%)
Nov 05, 2008	45.22	45.71	43.46	43.65	1,598,851	-2.12(-4.62%)
Nov 04, 2008	45.60	46.08	45.01	45.77	1,610,138	+0.90(+2.01%)

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.