Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	65.41	65.84	64.68	65.04	2,876,843	+0.08(+0.13%)
Sep 29, 2010	64.75	65.21	64.60	64.96	905,899	+0.02(+0.04%)
Sep 28, 2010	64.63	65.03	63.71	64.93	1,148,915	+0.46(+0.72%)
Sep 27, 2010	64.49	64.76	64.12	64.47	1,454,046	-0.02(-0.03%)
Sep 24, 2010	63.82	64.54	63.76	64.49	1,413,215	+1.68(+2.68%)
Sep 23, 2010	62.82	63.63	62.58	62.80	1,095,471	-0.42(-0.66%)
Sep 22, 2010	63.62	64.08	62.98	63.22	1,069,792	-0.56(-0.89%)
Sep 21, 2010	64.05	64.29	63.62	63.79	1,681,753	-0.29(-0.45%)
Sep 20, 2010	63.31	64.19	63.00	64.08	1,089,672	+1.04(+1.65%)
Sep 17, 2010	63.04	63.23	62.59	63.04	1,254,508	-0.07(-0.12%)
Sep 15, 2010	62.69	63.21	62.33	63.11	731,334	+0.23(+0.37%)
Sep 14, 2010	62.66	63.18	62.42	62.88	1,151,496	+0.07(+0.12%)
Sep 13, 2010	62.38	62.88	62.30	62.80	916,189	+1.11(+1.79%)
Sep 10, 2010	61.61	61.93	61.45	61.70	750,014	+0.18(+0.29%)
Sep 09, 2010	62.11	62.12	61.25	61.52	1,353,602	+0.13(+0.21%)
Sep 08, 2010	61.13	61.67	61.13	61.39	1,335,437	+0.40(+0.66%)
Sep 07, 2010	61.67	61.68	60.90	60.99	1,015,659	-0.85(-1.38%)
Sep 03, 2010	61.79	62.08	61.43	61.84	678,277	+0.88(+1.44%)
Sep 02, 2010	60.25	61.04	60.11	60.96	1,192,714	+0.75(+1.25%)

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.