Skip to main content

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

58.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 54.49 54.61 54.09 54.09 243,647 -0.35(-0.64%)
Jun 29, 2005 54.41 54.47 54.17 54.44 639,763 +0.12(+0.22%)
Jun 28, 2005 53.82 54.32 53.66 54.32 356,985 +0.71(+1.33%)
Jun 27, 2005 53.45 53.61 53.30 53.61 332,671 +0.23(+0.43%)
Jun 24, 2005 54.13 54.13 53.38 53.38 231,743 -0.58(-1.07%)
Jun 23, 2005 54.53 54.68 53.93 53.96 283,284 -0.69(-1.26%)
Jun 22, 2005 54.84 54.84 54.25 54.64 166,146 +0.04(+0.07%)
Jun 21, 2005 54.76 54.76 54.33 54.61 212,874 -0.02(-0.04%)
Jun 20, 2005 54.80 54.86 54.57 54.63 449,050 -0.21(-0.39%)
Jun 17, 2005 55.08 55.20 54.70 54.84 683,199 +0.00(+0.00%)
Jun 16, 2005 54.57 54.85 54.41 54.84 528,703 +0.48(+0.89%)
Jun 15, 2005 54.25 54.42 53.89 54.36 155,761 +0.11(+0.20%)
Jun 14, 2005 53.89 54.25 53.89 54.25 156,901 +0.38(+0.70%)
Jun 13, 2005 53.82 53.99 53.54 53.87 101,815 +0.06(+0.10%)
Jun 10, 2005 53.78 53.86 53.51 53.82 147,403 +0.08(+0.15%)
Jun 09, 2005 53.34 53.77 53.11 53.74 115,491 +0.43(+0.81%)
Jun 08, 2005 53.58 53.74 53.20 53.30 291,262 -0.27(-0.51%)
Jun 07, 2005 53.72 54.05 53.48 53.58 648,121 +0.05(+0.09%)
Jun 06, 2005 53.40 53.57 53.16 53.53 104,854 +0.17(+0.31%)
Jun 03, 2005 53.50 53.74 53.32 53.36 144,871 -0.18(-0.34%)
Jun 02, 2005 53.34 53.67 53.26 53.54 344,449 +0.17(+0.31%)
Jun 01, 2005 53.01 53.59 52.91 53.38 667,116 +0.47(+0.89%)
May 31, 2005 53.02 53.18 52.77 52.91 157,788 -0.10(-0.19%)
May 27, 2005 52.84 53.04 52.74 53.01 182,355 +0.22(+0.41%)
May 26, 2005 52.49 52.81 52.43 52.79 107,133 +0.45(+0.87%)
May 25, 2005 52.57 52.57 52.13 52.34 127,142 -0.34(-0.64%)
May 24, 2005 52.73 52.75 52.48 52.67 181,848 -0.16(-0.30%)
May 23, 2005 52.51 52.86 52.41 52.83 284,170 +0.39(+0.75%)
May 20, 2005 52.47 52.47 52.07 52.43 187,927 +0.09(+0.18%)
May 19, 2005 52.31 52.47 52.17 52.34 129,928 +0.08(+0.15%)
May 18, 2005 51.68 52.26 51.64 52.26 153,988 +0.91(+1.78%)
May 17, 2005 50.85 51.39 50.71 51.35 79,780 +0.50(+0.98%)
May 16, 2005 50.26 50.95 50.26 50.85 148,163 +0.45(+0.89%)
May 13, 2005 50.74 50.74 49.94 50.40 207,429 -0.11(-0.21%)
May 12, 2005 51.32 51.33 50.48 50.51 183,115 -0.71(-1.39%)
May 11, 2005 51.20 51.29 50.70 51.22 141,831 +0.13(+0.26%)
May 10, 2005 51.19 51.36 50.95 51.09 96,496 -0.30(-0.58%)
May 09, 2005 51.19 51.40 50.90 51.39 115,998 +0.24(+0.48%)
May 06, 2005 51.27 51.27 50.97 51.14 114,478 +0.15(+0.29%)
May 05, 2005 50.82 51.20 50.66 50.99 102,828 +0.17(+0.34%)
May 04, 2005 50.30 50.91 50.27 50.82 102,321 +0.52(+1.03%)
May 03, 2005 50.22 50.57 50.03 50.30 132,460 -0.02(-0.04%)
May 02, 2005 50.08 50.37 49.87 50.32 123,089 +0.28(+0.55%)
Apr 29, 2005 49.95 50.05 49.24 50.05 201,857 +0.46(+0.92%)
Apr 28, 2005 50.02 50.09 49.54 49.59 150,443 -0.66(-1.31%)
Apr 27, 2005 50.06 50.52 49.71 50.25 142,338 +0.06(+0.13%)
Apr 26, 2005 50.66 50.98 50.18 50.18 136,006 -0.56(-1.10%)
Apr 25, 2005 50.46 50.74 50.36 50.74 172,984 +0.60(+1.20%)
Apr 22, 2005 50.44 50.46 49.74 50.14 198,311 -0.38(-0.75%)
Apr 21, 2005 50.18 50.57 49.94 50.52 170,198 +0.85(+1.71%)
Apr 20, 2005 50.54 50.54 49.64 49.67 164,373 -0.78(-1.55%)
Apr 19, 2005 50.06 50.47 50.05 50.45 125,116 +0.66(+1.33%)
Apr 18, 2005 49.52 49.96 49.26 49.79 469,565 +0.30(+0.60%)
Apr 15, 2005 50.26 50.34 49.47 49.49 278,851 -0.66(-1.31%)
Apr 14, 2005 51.13 51.25 50.15 50.15 157,534 -1.03(-2.01%)
Apr 13, 2005 51.76 51.76 51.06 51.18 176,276 -0.64(-1.23%)
Apr 12, 2005 51.51 51.91 51.03 51.82 261,629 +0.30(+0.57%)
Apr 11, 2005 51.76 51.84 51.45 51.53 142,845 -0.22(-0.42%)
Apr 08, 2005 52.32 52.32 51.72 51.74 160,574 -0.56(-1.07%)
Apr 07, 2005 52.12 52.34 52.02 52.30 146,897 +0.17(+0.33%)
Apr 06, 2005 52.14 52.33 51.95 52.13 189,700 +0.05(+0.09%)
Apr 05, 2005 51.82 52.17 51.82 52.09 172,731 +0.17(+0.32%)
Apr 04, 2005 51.92 51.94 51.45 51.92 134,487 +0.08(+0.16%)
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.