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 (%)
May 29, 2015	133.44	133.51	132.24	132.61	1,407,542	-0.88(-0.66%)
May 28, 2015	133.57	133.78	132.97	133.49	606,663	-0.28(-0.21%)
May 27, 2015	132.84	133.87	132.55	133.77	877,401	+1.19(+0.90%)
May 26, 2015	133.69	133.72	132.32	132.57	945,222	-1.48(-1.10%)
May 22, 2015	133.93	134.05	134.05	134.05	630,448	-0.12(-0.09%)
May 21, 2015	133.96	134.44	133.65	134.18	631,809	+0.15(+0.11%)
May 20, 2015	134.15	134.47	133.70	134.03	541,408	+0.01(+0.01%)
May 19, 2015	134.35	134.38	133.73	134.02	563,520	-0.17(-0.12%)
May 18, 2015	133.00	134.32	132.79	134.19	852,413	+1.05(+0.79%)
May 15, 2015	133.24	133.31	132.63	133.13	627,357	-0.07(-0.05%)
May 14, 2015	132.56	133.25	132.11	133.20	594,441	+1.34(+1.02%)
May 13, 2015	132.08	132.37	131.47	131.86	629,083	+0.25(+0.19%)
May 12, 2015	131.35	131.97	130.30	131.61	796,331	-0.31(-0.23%)
May 11, 2015	131.87	132.43	131.49	131.91	835,197	-0.09(-0.07%)
May 08, 2015	131.92	132.50	131.87	132.00	574,143	+1.20(+0.92%)
May 07, 2015	130.39	131.20	129.94	130.80	742,194	+0.44(+0.33%)
May 06, 2015	130.77	130.97	129.63	130.36	858,715	+0.01(+0.01%)
May 05, 2015	131.93	132.27	130.09	130.35	1,131,738	-1.58(-1.19%)
May 04, 2015	131.76	132.48	131.57	131.93	961,417	+0.50(+0.38%)

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.