Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.82 41.14 40.68 41.06 259,856 +0.28(+0.69%)
Aug 28, 2003 40.46 40.81 40.02 40.78 241,874 +0.54(+1.35%)
Aug 27, 2003 40.15 40.35 39.96 40.24 306,205 +0.11(+0.27%)
Aug 26, 2003 39.92 40.13 39.49 40.13 135,753 +0.08(+0.21%)
Aug 25, 2003 40.05 40.13 39.88 40.05 232,503 -0.15(-0.37%)
Aug 22, 2003 40.99 40.99 40.18 40.20 70,662 -0.51(-1.24%)
Aug 21, 2003 40.37 40.71 40.27 40.70 150,189 +0.59(+1.47%)
Aug 20, 2003 40.03 40.29 39.88 40.12 101,815 -0.06(-0.15%)
Aug 19, 2003 40.08 40.17 39.80 40.17 370,282 +0.30(+0.74%)
Aug 18, 2003 39.44 39.88 39.38 39.88 218,573 +0.43(+1.10%)
Aug 15, 2003 39.27 39.44 39.27 39.44 93,963 +0.33(+0.85%)
Aug 14, 2003 39.09 39.19 38.87 39.11 106,627 +0.14(+0.36%)
Aug 13, 2003 39.16 39.16 38.85 38.97 447,023 -0.08(-0.20%)
Aug 12, 2003 38.63 39.05 38.54 39.05 83,326 +0.52(+1.35%)
Aug 11, 2003 38.40 38.64 38.31 38.53 107,893 +0.21(+0.56%)
Aug 08, 2003 38.11 38.35 38.11 38.31 402,701 +0.12(+0.31%)
Aug 07, 2003 38.14 38.20 37.75 38.20 136,006 +0.14(+0.37%)
Aug 06, 2003 38.20 38.37 37.88 38.05 126,635 -0.05(-0.12%)
Aug 05, 2003 38.78 38.78 38.01 38.10 75,474 -0.77(-1.97%)
Aug 04, 2003 38.93 38.93 38.42 38.87 370,282 -0.10(-0.25%)
Aug 01, 2003 39.25 39.26 38.81 38.97 167,159 -0.32(-0.81%)
Jul 31, 2003 39.45 39.68 39.16 39.29 208,442 +0.08(+0.20%)
Jul 30, 2003 39.33 39.33 38.97 39.21 103,841 -0.06(-0.14%)
Jul 29, 2003 39.44 39.44 38.87 39.26 151,962 -0.08(-0.19%)
Jul 28, 2003 39.16 39.37 39.06 39.34 105,867 +0.35(+0.89%)
Jul 25, 2003 38.89 39.07 38.50 38.99 69,143 +0.31(+0.81%)
Jul 24, 2003 39.19 39.35 38.66 38.68 2,564,625 -0.25(-0.65%)
Jul 23, 2003 39.03 39.03 38.49 38.93 75,221 +0.00(+0.01%)
Jul 22, 2003 38.81 38.95 38.42 38.93 81,553 +0.32(+0.83%)
Jul 21, 2003 38.96 39.01 38.53 38.61 197,045 -0.47(-1.20%)
Jul 18, 2003 38.96 39.13 38.61 39.08 53,693 +0.52(+1.35%)
Jul 17, 2003 38.95 39.06 38.51 38.56 185,141 -0.84(-2.12%)
Jul 16, 2003 39.73 39.73 39.14 39.39 72,182 -0.27(-0.69%)
Jul 15, 2003 39.98 39.98 39.39 39.66 71,675 -0.06(-0.14%)
Jul 14, 2003 39.70 39.95 39.54 39.72 129,928 +0.49(+1.25%)
Jul 11, 2003 39.02 39.35 39.02 39.23 67,116 +0.27(+0.70%)
Jul 10, 2003 39.38 39.38 38.76 38.96 101,055 -0.67(-1.69%)
Jul 09, 2003 39.48 39.71 39.28 39.63 126,129 +0.09(+0.23%)
Jul 08, 2003 39.13 39.59 39.00 39.54 376,614 +0.37(+0.95%)
Jul 07, 2003 38.85 39.17 38.85 39.17 94,216 +0.57(+1.48%)
Jul 03, 2003 38.33 38.74 38.33 38.59 35,457 +0.02(+0.05%)
Jul 02, 2003 38.25 38.65 38.19 38.58 409,539 +0.41(+1.08%)
Jul 01, 2003 37.67 38.20 37.45 38.16 147,657 +0.26(+0.69%)
Jun 30, 2003 38.22 38.39 37.90 37.90 77,754 -0.20(-0.52%)
Jun 27, 2003 38.24 38.50 38.00 38.10 12,154,999 -0.09(-0.23%)
Jun 26, 2003 37.88 38.25 37.81 38.19 631,152 +0.41(+1.10%)
Jun 25, 2003 37.79 38.26 37.77 37.77 79,780 +0.04(+0.09%)
Jun 24, 2003 37.71 37.93 37.52 37.74 94,723 +0.06(+0.15%)
Jun 23, 2003 38.10 38.16 37.53 37.68 66,863 -0.60(-1.58%)
Jun 20, 2003 38.46 38.47 38.16 38.29 69,649 -0.03(-0.08%)
Jun 19, 2003 38.81 38.91 38.18 38.32 128,155 -0.43(-1.10%)
Jun 18, 2003 38.78 38.88 38.45 38.74 244,913 -0.13(-0.35%)
Jun 17, 2003 38.96 38.99 38.58 38.88 97,509 +0.03(+0.08%)
Jun 16, 2003 38.41 38.85 38.22 38.85 120,810 +0.54(+1.42%)
Jun 13, 2003 38.83 38.83 38.11 38.30 110,426 -0.41(-1.06%)
Jun 12, 2003 38.82 38.83 38.44 38.71 92,444 +0.11(+0.28%)
Jun 11, 2003 37.94 38.61 37.88 38.61 93,203 +0.51(+1.34%)
Jun 10, 2003 37.73 38.10 37.62 38.10 114,731 +0.43(+1.14%)
Jun 09, 2003 38.16 38.16 37.55 37.67 91,430 -0.59(-1.55%)
Jun 06, 2003 39.03 39.29 38.26 38.26 136,259 -0.26(-0.67%)
Jun 05, 2003 38.08 38.56 37.83 38.52 122,583 +0.22(+0.57%)
Jun 04, 2003 37.73 38.33 37.69 38.30 150,189 +0.66(+1.76%)
Jun 03, 2003 37.71 37.71 37.44 37.64 84,845 -0.09(-0.23%)
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.