Indicators

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

58.50 +0.15 (+0.26%)

Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	80.08	80.75	80.03	80.40	1,251,670	+0.45(+0.57%)
Jun 29, 2011	79.65	80.14	79.14	79.95	807,001	+0.64(+0.81%)
Jun 28, 2011	78.28	79.31	78.24	79.31	1,234,643	+1.23(+1.58%)
Jun 27, 2011	77.79	78.34	77.31	78.07	806,742	+0.33(+0.42%)
Jun 24, 2011	78.47	78.68	77.58	77.74	1,080,987	-0.58(-0.75%)
Jun 23, 2011	77.41	78.42	76.75	78.33	1,834,205	+0.15(+0.19%)
Jun 22, 2011	78.16	78.91	78.13	78.18	1,091,320	-0.35(-0.45%)
Jun 21, 2011	77.55	78.63	77.37	78.53	663,960	+1.47(+1.90%)
Jun 20, 2011	77.01	77.19	76.84	77.06	605,472	+0.65(+0.85%)
Jun 17, 2011	77.00	77.01	76.26	76.42	1,205,759	+0.13(+0.17%)
Jun 16, 2011	76.32	76.78	75.57	76.29	1,153,606	-0.04(-0.05%)
Jun 15, 2011	76.83	77.31	76.09	76.33	1,278,709	-1.18(-1.52%)
Jun 14, 2011	76.87	77.76	76.81	77.51	630,744	+1.37(+1.80%)
Jun 13, 2011	76.41	76.85	75.80	76.14	786,224	-0.19(-0.25%)
Jun 10, 2011	77.08	77.21	76.15	76.33	1,423,373	-1.16(-1.50%)
Jun 09, 2011	77.28	77.80	76.97	77.49	868,545	+0.33(+0.42%)
Jun 08, 2011	77.64	77.78	77.09	77.16	798,338	-0.71(-0.91%)
Jun 07, 2011	77.97	78.43	77.74	77.87	766,860	+0.26(+0.34%)
Jun 06, 2011	78.59	78.73	77.55	77.61	1,098,853	-1.07(-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.