Indicators

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

61.34 -0.91 (-1.46%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.28	11.32	11.24	11.32	564,489	+0.06(+0.56%)
May 27, 2004	11.20	11.29	11.18	11.26	855,159	+0.06(+0.55%)
May 26, 2004	11.15	11.20	11.11	11.20	739,312	+0.05(+0.45%)
May 25, 2004	10.94	11.15	10.89	11.15	586,605	+0.21(+1.95%)
May 24, 2004	10.90	10.94	10.85	10.93	826,724	+0.11(+1.02%)
May 21, 2004	10.82	10.87	10.77	10.82	403,357	+0.07(+0.65%)
May 20, 2004	10.75	10.81	10.70	10.75	337,008	+0.01(+0.13%)
May 19, 2004	10.86	10.95	10.74	10.74	854,106	-0.03(-0.25%)
May 18, 2004	10.70	10.79	10.70	10.76	385,453	+0.08(+0.77%)
May 17, 2004	10.63	10.76	10.58	10.68	1,326,971	-0.13(-1.21%)
May 14, 2004	10.86	10.91	10.75	10.81	340,168	-0.04(-0.40%)
May 13, 2004	10.82	10.90	10.79	10.86	686,655	+0.03(+0.25%)
May 12, 2004	10.83	10.85	10.62	10.83	1,306,962	-0.02(-0.22%)
May 11, 2004	10.76	10.89	10.76	10.85	655,060	+0.12(+1.14%)
May 10, 2004	10.81	10.82	10.64	10.73	2,522,299	-0.15(-1.38%)
May 07, 2004	11.06	11.16	10.88	10.88	1,282,739	-0.27(-2.41%)
May 06, 2004	11.21	11.27	11.04	11.15	2,996,218	-0.14(-1.21%)
May 05, 2004	11.20	11.31	11.20	11.29	783,545	+0.07(+0.64%)
May 04, 2004	11.21	11.31	11.16	11.21	824,618	+0.04(+0.37%)

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.