Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	178.87	179.15	176.74	176.92	1,226,643	-2.00(-1.12%)
May 30, 2018	177.17	179.42	177.04	178.91	1,628,689	+2.73(+1.55%)
May 29, 2018	175.84	177.19	175.09	176.18	1,346,671	-0.68(-0.39%)
May 25, 2018		176.86	176.86	176.86	0	-0.49(-0.28%)
May 24, 2018	177.00	177.53	175.85	177.35	790,576	+0.15(+0.09%)
May 23, 2018	176.49	177.24	176.27	177.20	726,874	+0.15(+0.08%)
May 22, 2018	178.50	178.70	176.95	177.05	1,146,137	-1.23(-0.69%)
May 21, 2018	177.44	178.41	177.37	178.28	1,577,604	+1.72(+0.97%)
May 18, 2018	177.02	177.12	176.53	176.56	1,358,082	-0.36(-0.21%)
May 17, 2018	176.54	177.59	176.35	176.93	1,945,975	+0.36(+0.21%)
May 16, 2018	175.57	177.11	175.52	176.56	1,587,332	+1.24(+0.70%)
May 15, 2018	175.17	175.76	174.54	175.33	1,231,975	-0.51(-0.29%)
May 14, 2018	176.50	176.84	175.49	175.84	744,021	-0.20(-0.11%)
May 11, 2018	176.18	176.64	175.55	176.04	919,850	+0.15(+0.08%)
May 10, 2018	175.08	176.38	174.94	175.89	1,220,660	+1.32(+0.75%)
May 09, 2018	174.10	175.06	173.51	174.57	1,008,714	+0.88(+0.51%)
May 08, 2018	173.03	173.87	172.82	173.69	1,039,315	+0.55(+0.31%)
May 07, 2018	172.79	174.00	172.53	173.15	754,122	+0.95(+0.55%)
May 04, 2018	169.48	172.90	168.95	172.19	706,372	+2.29(+1.35%)
May 03, 2018	169.59	170.51	167.95	169.91	854,094	-0.26(-0.15%)
May 02, 2018	170.35	171.59	170.03	170.17	755,374	-0.31(-0.18%)

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