Indicators

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

58.18 -0.19 (-0.33%)

Streaming Delayed Price Updated: 2:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	78.18	78.24	77.15	77.46	1,174,811	-0.18(-0.23%)
Jan 30, 2012	77.39	77.89	76.83	77.64	1,033,355	-0.40(-0.51%)
Jan 27, 2012	77.28	78.18	77.27	78.04	707,115	+0.44(+0.57%)
Jan 26, 2012	78.61	78.64	77.25	77.60	942,371	-0.51(-0.66%)
Jan 25, 2012	77.26	78.26	76.86	78.11	955,002	+0.75(+0.98%)
Jan 24, 2012	76.60	77.36	76.31	77.36	1,140,251	+0.33(+0.43%)
Jan 23, 2012	77.09	77.65	76.47	77.03	969,814	+0.04(+0.05%)
Jan 20, 2012	77.09	77.13	76.77	76.98	679,268	-0.12(-0.16%)
Jan 19, 2012	76.79	77.26	76.56	77.11	1,187,765	+0.63(+0.82%)
Jan 18, 2012	75.29	76.48	75.06	76.48	1,033,640	+1.27(+1.69%)
Jan 17, 2012	75.72	75.96	75.09	75.21	1,139,757	+0.10(+0.13%)
Jan 13, 2012	74.94	75.15	74.37	75.11	1,131,457	-0.36(-0.48%)
Jan 12, 2012	75.53	75.57	74.68	75.48	1,044,105	+0.17(+0.22%)
Jan 11, 2012	74.92	75.43	74.85	75.31	1,309,252	+0.15(+0.20%)
Jan 10, 2012	74.98	75.29	74.88	75.16	966,709	+1.02(+1.38%)
Jan 09, 2012	74.10	74.30	73.49	74.14	1,475,297	+0.41(+0.55%)
Jan 06, 2012	73.72	74.23	73.20	73.73	1,025,942	-0.06(-0.08%)
Jan 05, 2012	72.90	73.96	72.17	73.79	1,610,676	+0.56(+0.77%)

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.