Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	154.83	154.91	152.93	154.47	1,177,804	+0.05(+0.03%)
May 30, 2017	154.71	155.07	154.03	154.41	861,869	-0.49(-0.32%)
May 26, 2017	155.13	155.25	154.60	154.91	1,015,893	-0.38(-0.24%)
May 25, 2017	155.51	156.07	155.06	155.28	1,153,112	+0.22(+0.14%)
May 24, 2017	154.75	155.31	154.37	155.07	874,856	+0.47(+0.30%)
May 23, 2017	154.76	155.04	153.76	154.60	981,442	+0.31(+0.20%)
May 22, 2017	153.98	154.52	153.82	154.29	1,109,010	+0.71(+0.46%)
May 19, 2017	152.37	154.19	152.23	153.58	1,167,591	+1.54(+1.01%)
May 18, 2017	151.57	152.59	150.91	152.05	2,008,203	+0.19(+0.12%)
May 17, 2017	153.17	153.81	151.79	151.86	2,392,400	-3.24(-2.09%)
May 16, 2017	155.46	155.48	154.16	155.09	1,049,222	-0.10(-0.06%)
May 15, 2017	154.66	155.79	154.63	155.19	1,172,415	+1.04(+0.68%)
May 12, 2017	154.55	154.56	153.84	154.15	894,364	-0.74(-0.48%)
May 11, 2017	155.34	155.43	153.70	154.89	1,415,207	-0.90(-0.58%)
May 10, 2017	154.68	155.98	154.56	155.79	1,786,208	+0.93(+0.60%)
May 09, 2017	155.38	155.50	154.43	154.86	3,709,552	-0.34(-0.22%)
May 08, 2017	155.63	155.88	154.64	155.20	1,872,048	-0.65(-0.42%)
May 05, 2017	155.09	155.87	154.49	155.85	985,027	+1.32(+0.85%)
May 04, 2017	154.84	154.86	153.52	154.53	1,541,507	-0.22(-0.15%)
May 03, 2017	154.97	155.24	154.15	154.75	1,429,094	-0.59(-0.38%)
May 02, 2017	155.80	156.12	155.02	155.35	1,250,147	-0.36(-0.23%)

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.

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

Historical Prices

Sections

Services

Log In Using Your Account

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

Historical Prices

Sections

Services