Skip to main content

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

58.45 +0.10 (+0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.14 36.36 34.95 35.59 0 -0.24(-0.66%)
Feb 26, 2009 36.83 36.95 35.61 35.82 2,071,844 -0.58(-1.58%)
Feb 25, 2009 36.63 37.16 35.76 36.40 5,586,548 -0.39(-1.07%)
Feb 24, 2009 35.63 37.04 35.42 36.79 3,445,328 +1.47(+4.16%)
Feb 23, 2009 37.11 37.14 35.33 35.33 1,746,416 -1.52(-4.12%)
Feb 20, 2009 36.39 37.23 35.82 36.84 2,233,884 -0.28(-0.77%)
Feb 19, 2009 38.12 38.34 37.04 37.13 1,953,698 -0.58(-1.53%)
Feb 18, 2009 38.41 38.48 37.34 37.70 2,525,485 -0.42(-1.10%)
Feb 17, 2009 38.33 38.77 38.01 38.12 1,820,301 -1.66(-4.17%)
Feb 13, 2009 40.20 40.61 39.68 39.78 1,918,862 -0.44(-1.10%)
Feb 12, 2009 39.23 40.22 38.80 40.22 2,391,587 +0.29(+0.73%)
Feb 11, 2009 40.03 40.41 39.29 39.93 2,320,494 -0.01(-0.02%)
Feb 10, 2009 41.41 41.90 39.65 39.94 2,622,288 -1.72(-4.13%)
Feb 09, 2009 41.75 42.11 41.29 41.66 2,169,665 -0.15(-0.36%)
Feb 06, 2009 40.25 41.91 40.20 41.81 3,414,019 +1.63(+4.07%)
Feb 05, 2009 39.29 40.62 39.04 40.17 1,946,966 +0.54(+1.37%)
Feb 04, 2009 39.78 40.51 39.38 39.63 2,409,096 -0.10(-0.26%)
Feb 03, 2009 39.58 39.97 39.00 39.73 2,142,986 +0.35(+0.88%)
Feb 02, 2009 38.69 39.61 38.57 39.38 2,102,497 +0.11(+0.28%)
Jan 30, 2009 40.67 40.78 39.01 39.27 0 -1.07(-2.64%)
Jan 29, 2009 41.15 41.22 40.21 40.34 2,399,632 -1.45(-3.46%)
Jan 28, 2009 41.04 41.91 40.92 41.79 1,943,844 +1.60(+3.99%)
Jan 27, 2009 39.90 40.43 39.59 40.18 1,937,024 +0.47(+1.19%)
Jan 26, 2009 39.47 40.55 39.09 39.71 2,625,637 +0.26(+0.66%)
Jan 23, 2009 38.17 39.95 38.02 39.45 1,954,608 +0.47(+1.22%)
Jan 22, 2009 39.18 39.98 38.37 38.97 2,775,050 -1.04(-2.61%)
Jan 21, 2009 38.90 40.07 38.10 40.02 2,792,016 +1.78(+4.67%)
Jan 20, 2009 40.25 40.41 38.22 38.23 2,320,969 -2.42(-5.96%)
Jan 16, 2009 40.83 41.04 39.46 40.66 2,541,535 +0.68(+1.70%)
Jan 15, 2009 39.41 40.58 38.21 39.98 2,487,728 +0.60(+1.52%)
Jan 14, 2009 40.26 40.39 39.23 39.38 2,060,388 -1.63(-3.99%)
Jan 13, 2009 40.41 41.25 40.23 41.01 2,108,392 +0.43(+1.07%)
Jan 12, 2009 41.71 41.83 40.25 40.58 1,751,369 -1.18(-2.84%)
Jan 09, 2009 42.98 43.00 41.42 41.76 1,406,338 -1.10(-2.56%)
Jan 08, 2009 42.40 42.96 42.12 42.86 1,390,955 +0.22(+0.52%)
Jan 07, 2009 43.14 43.42 42.24 42.64 1,294,529 -1.27(-2.90%)
Jan 06, 2009 43.70 44.38 43.35 43.91 1,642,230 +0.52(+1.20%)
Jan 05, 2009 43.29 43.66 42.53 43.39 1,496,184 +0.14(+0.33%)
Jan 02, 2009 42.45 43.59 41.80 43.25 0 +1.13(+2.68%)
Jan 01, 2009 41.26 42.60 41.16 42.12 0 +0.00(+0.00%)
Dec 31, 2008 41.26 42.60 41.16 42.12 2,375,379 +0.84(+2.05%)
Dec 30, 2008 40.30 41.30 40.16 41.27 2,177,178 +1.23(+3.08%)
Dec 29, 2008 40.43 40.62 39.45 40.04 1,479,316 -0.43(-1.07%)
Dec 26, 2008 40.22 40.51 39.88 40.47 772,497 +0.50(+1.24%)
Dec 24, 2008 39.69 40.02 39.38 39.98 920,958 -0.08(-0.20%)
Dec 23, 2008 40.78 40.97 39.87 40.06 1,572,596 -0.56(-1.38%)
Dec 22, 2008 41.39 41.39 39.51 40.62 2,490,353 -0.71(-1.72%)
Dec 19, 2008 41.69 42.12 41.04 41.33 2,502,389 -0.07(-0.17%)
Dec 18, 2008 42.09 42.15 40.50 41.40 2,445,040 -0.59(-1.41%)
Dec 17, 2008 41.06 42.62 40.73 41.99 2,331,668 +0.40(+0.97%)
Dec 16, 2008 39.88 41.59 39.68 41.59 2,613,979 +2.35(+6.00%)
Dec 15, 2008 40.33 40.59 38.52 39.23 2,306,125 -0.86(-2.15%)
Dec 12, 2008 37.95 40.41 37.83 40.10 2,324,394 +0.98(+2.50%)
Dec 11, 2008 40.53 41.32 38.67 39.12 1,839,212 -1.86(-4.55%)
Dec 10, 2008 40.36 41.28 40.06 40.98 2,403,464 +1.04(+2.61%)
Dec 09, 2008 40.66 41.74 39.61 39.94 3,082,799 -0.96(-2.34%)
Dec 08, 2008 40.43 41.17 39.93 40.89 1,811,800 +1.63(+4.16%)
Dec 05, 2008 37.09 39.45 36.27 39.26 2,858,770 +1.55(+4.10%)
Dec 04, 2008 38.25 39.49 36.87 37.71 2,610,196 -1.15(-2.95%)
Dec 03, 2008 37.35 39.04 37.02 38.86 3,176,092 +0.79(+2.07%)
Dec 02, 2008 37.12 38.07 36.45 38.07 3,690,995 +1.66(+4.56%)
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.