Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.53 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 179.55 181.32 179.37 180.72 1,379,994 +1.60(+0.89%)
Jul 30, 2018 180.00 180.57 179.03 179.13 1,065,106 -0.78(-0.44%)
Jul 27, 2018 182.10 182.23 179.28 179.91 1,155,566 -2.03(-1.12%)
Jul 26, 2018 181.16 182.53 180.93 181.94 1,013,955 +0.83(+0.46%)
Jul 25, 2018 180.58 181.18 179.70 181.12 1,156,545 +0.52(+0.29%)
Jul 24, 2018 182.74 182.74 179.97 180.59 1,400,169 -1.37(-0.75%)
Jul 23, 2018 181.92 182.32 181.22 181.96 918,334 +0.06(+0.04%)
Jul 20, 2018 182.60 182.79 181.83 181.90 1,085,566 -1.13(-0.62%)
Jul 19, 2018 181.95 183.34 181.36 183.03 1,205,541 +0.78(+0.43%)
Jul 18, 2018 181.56 182.30 180.93 182.25 1,037,400 +0.62(+0.34%)
Jul 17, 2018 180.65 181.93 180.50 181.63 1,671,966 +0.80(+0.44%)
Jul 16, 2018 181.96 182.16 180.35 180.83 1,110,294 -0.93(-0.51%)
Jul 13, 2018 181.79 182.75 181.67 181.76 1,273,048 -0.07(-0.04%)
Jul 12, 2018 182.36 182.37 180.80 181.84 1,448,461 +0.55(+0.30%)
Jul 11, 2018 181.91 182.52 181.09 181.29 2,958,334 -1.56(-0.85%)
Jul 10, 2018 183.39 183.56 182.12 182.85 924,774 -0.05(-0.03%)
Jul 09, 2018 181.94 182.91 181.67 182.90 666,666 +1.80(+0.99%)
Jul 06, 2018 179.73 181.45 179.38 181.11 1,094,184 +1.31(+0.73%)
Jul 05, 2018 179.14 179.79 178.04 179.79 1,929,428 +1.57(+0.88%)
Jul 03, 2018 178.22 178.22 178.22 0 +0.46(+0.26%)
Jul 02, 2018 176.66 177.85 176.19 177.77 1,652,264 +0.07(+0.04%)
Jun 29, 2018 179.18 177.61 177.69 1,398,704 +0.20(+0.11%)
Jun 28, 2018 176.66 177.87 175.85 177.49 1,381,713 +0.77(+0.43%)
Jun 27, 2018 178.97 179.78 176.68 176.73 1,342,124 -1.95(-1.09%)
Jun 26, 2018 178.63 179.31 177.90 178.68 1,124,798 +0.31(+0.17%)
Jun 25, 2018 180.56 180.56 177.63 178.37 2,970,159 -2.63(-1.45%)
Jun 22, 2018 181.88 182.12 180.93 181.00 961,586 +0.13(+0.07%)
Jun 21, 2018 182.13 182.20 180.35 180.87 943,057 -1.26(-0.69%)
Jun 20, 2018 181.87 182.33 181.16 182.13 1,183,760 +0.90(+0.50%)
Jun 19, 2018 180.21 181.30 179.15 181.23 1,187,529 -0.27(-0.15%)
Jun 18, 2018 180.36 181.78 180.21 181.50 1,341,964 +0.34(+0.19%)
Jun 15, 2018 181.53 179.97 181.17 5,727,755 -0.41(-0.23%)
Jun 14, 2018 181.77 181.80 180.55 181.58 1,465,761 +0.43(+0.24%)
Jun 13, 2018 182.58 182.58 181.06 181.15 864,960 -1.10(-0.60%)
Jun 12, 2018 182.24 182.70 181.68 182.25 912,560 +0.26(+0.14%)
Jun 11, 2018 182.16 182.52 181.80 181.99 1,227,891 +0.03(+0.02%)
Jun 08, 2018 180.89 182.00 180.59 181.96 1,417,488 +0.98(+0.54%)
Jun 07, 2018 181.34 181.60 180.21 180.98 1,196,373 +0.08(+0.04%)
Jun 06, 2018 180.90 179.31 180.90 736,254 +1.52(+0.85%)
Jun 05, 2018 178.77 179.56 178.54 179.38 1,170,795 +0.43(+0.24%)
Jun 04, 2018 178.40 178.95 177.84 178.95 1,549,651 +1.01(+0.57%)
Jun 01, 2018 178.05 178.45 177.75 177.94 1,052,775 +1.03(+0.58%)
May 31, 2018 178.87 179.15 176.74 176.92 1,226,642 -2.00(-1.12%)
May 30, 2018 177.17 179.42 177.04 178.91 1,628,687 +2.73(+1.55%)
May 29, 2018 175.84 177.19 175.09 176.18 1,346,670 -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 1,146,136 -1.23(-0.69%)
May 21, 2018 177.44 178.41 177.37 178.28 1,577,603 +1.72(+0.97%)
May 18, 2018 177.02 177.12 176.54 176.56 1,358,081 -0.36(-0.21%)
May 17, 2018 176.54 177.59 176.35 176.93 1,945,973 +0.36(+0.21%)
May 16, 2018 175.57 177.11 175.52 176.56 1,587,330 +1.23(+0.70%)
May 15, 2018 175.17 175.76 174.54 175.33 1,231,974 -0.51(-0.29%)
May 14, 2018 176.50 176.84 175.49 175.84 744,020 -0.20(-0.11%)
May 11, 2018 176.18 176.65 175.56 176.04 919,849 +0.15(+0.08%)
May 10, 2018 175.08 176.38 174.94 175.89 1,220,659 +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 172.79 174.00 172.53 173.15 754,121 +0.95(+0.55%)
May 04, 2018 169.48 172.90 168.95 172.19 706,372 +2.29(+1.35%)
May 03, 2018 169.59 170.51 167.95 169.91 854,093 -0.26(-0.15%)
May 02, 2018 170.35 171.59 170.03 170.17 755,373 -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.