Indicators

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

62.27 +0.11 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.64	18.79	18.63	18.71	5,377,878	+0.11(+0.57%)
Jun 29, 2011	18.54	18.65	18.42	18.61	3,467,332	+0.15(+0.81%)
Jun 28, 2011	18.22	18.46	18.21	18.46	5,304,720	+0.29(+1.58%)
Jun 27, 2011	18.11	18.23	17.99	18.17	3,466,220	+0.08(+0.42%)
Jun 24, 2011	18.26	18.31	18.06	18.09	4,644,530	-0.14(-0.75%)
Jun 23, 2011	18.02	18.25	17.86	18.23	7,880,776	-0.04(-0.24%)
Jun 22, 2011	18.27	18.44	18.26	18.27	4,668,618	-0.08(-0.45%)
Jun 21, 2011	18.13	18.38	18.09	18.36	2,840,391	+0.34(+1.90%)
Jun 20, 2011	18.00	18.04	17.96	18.01	2,590,181	+0.15(+0.85%)
Jun 17, 2011	18.00	18.00	17.83	17.86	5,158,183	+0.03(+0.17%)
Jun 16, 2011	17.84	17.95	17.67	17.83	4,935,074	-0.01(-0.05%)
Jun 15, 2011	17.96	18.07	17.79	17.84	5,470,258	-0.28(-1.52%)
Jun 14, 2011	17.97	18.18	17.95	18.12	2,698,296	+0.32(+1.80%)
Jun 13, 2011	17.86	17.96	17.72	17.80	3,363,430	-0.04(-0.25%)
Jun 10, 2011	18.02	18.05	17.80	17.84	6,089,125	-0.27(-1.50%)
Jun 09, 2011	18.06	18.19	17.99	18.11	3,715,596	+0.08(+0.42%)
Jun 08, 2011	18.15	18.18	18.02	18.04	3,415,254	-0.17(-0.92%)
Jun 07, 2011	18.23	18.33	18.17	18.20	3,280,592	+0.06(+0.34%)
Jun 06, 2011	18.37	18.40	18.13	18.14	4,700,843	-0.25(-1.36%)

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.