Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	254.30	259.48	253.96	259.41	1,425,281	+6.01(+2.37%)
Jan 30, 2023	254.13	256.79	253.24	253.41	868,742	-2.78(-1.08%)
Jan 27, 2023	254.15	257.09	254.15	256.18	814,118	+0.98(+0.38%)
Jan 26, 2023	254.78	255.49	252.41	255.20	969,121	+2.17(+0.86%)
Jan 25, 2023	250.58	253.19	249.31	253.03	800,892	+0.68(+0.27%)
Jan 24, 2023	252.23	253.64	251.12	252.36	751,265	-0.87(-0.34%)
Jan 23, 2023	250.67	254.08	250.11	253.23	991,435	+3.13(+1.25%)
Jan 20, 2023	246.90	250.19	245.39	250.10	766,666	+4.02(+1.64%)
Jan 19, 2023	247.06	247.55	244.90	246.07	681,271	-2.50(-1.01%)
Jan 18, 2023	252.67	254.39	248.56	248.58	1,061,857	-3.24(-1.29%)
Jan 17, 2023	252.41	253.52	251.47	251.82	896,823	-0.61(-0.24%)
Jan 13, 2023	249.43	252.63	249.12	252.42	653,819	+1.27(+0.50%)
Jan 12, 2023	249.87	251.65	247.90	251.16	1,274,339	+2.34(+0.94%)
Jan 11, 2023	247.00	248.94	246.69	248.82	756,979	+3.00(+1.22%)
Jan 10, 2023	243.16	245.84	242.19	245.82	705,163	+2.34(+0.96%)
Jan 09, 2023	244.84	246.21	243.24	243.48	1,089,780	+0.05(+0.02%)
Jan 06, 2023	239.60	243.86	238.84	243.43	1,242,916	+5.97(+2.51%)
Jan 05, 2023	238.40	238.53	236.06	237.47	912,598	-2.39(-0.99%)
Jan 04, 2023	237.89	241.06	237.73	239.85	1,381,894	+3.55(+1.50%)

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.