Indicators

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

58.11 -0.26 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	81.60	82.03	81.29	81.95	914,283	+0.38(+0.46%)
Oct 26, 2012	81.82	81.57	81.57	81.57	477,695	-0.22(-0.27%)
Oct 25, 2012	82.11	82.34	81.13	81.79	563,887	+0.18(+0.23%)
Oct 24, 2012	82.19	82.33	81.47	81.61	541,366	-0.25(-0.31%)
Oct 23, 2012	81.53	82.09	80.86	81.86	783,466	-0.64(-0.77%)
Oct 19, 2012	83.44	83.51	82.31	82.49	756,855	-1.26(-1.51%)
Oct 18, 2012	83.69	83.97	83.40	83.76	1,298,138	-0.10(-0.12%)
Oct 17, 2012	83.21	83.98	83.08	83.86	686,505	+0.66(+0.79%)
Oct 16, 2012	82.64	83.20	82.55	83.20	359,155	+0.89(+1.08%)
Oct 15, 2012	81.91	82.31	81.35	82.31	635,217	+0.74(+0.90%)
Oct 12, 2012	82.19	82.31	81.44	81.57	354,955	-0.64(-0.77%)
Oct 11, 2012	82.40	82.71	82.12	82.21	382,662	+0.38(+0.47%)
Oct 10, 2012	82.25	82.28	81.65	81.82	429,860	-0.43(-0.52%)
Oct 09, 2012	82.96	83.10	82.08	82.25	466,516	-0.74(-0.90%)
Oct 08, 2012	82.92	83.29	82.79	82.99	295,668	-0.38(-0.46%)
Oct 05, 2012	83.66	84.06	83.15	83.38	569,262	+0.03(+0.04%)
Oct 04, 2012	82.88	83.38	82.51	83.35	895,879	+0.75(+0.91%)
Oct 03, 2012	82.78	82.98	82.17	82.59	847,457	+0.02(+0.02%)
Oct 02, 2012	82.53	82.69	82.18	82.58	1,668,536	+0.31(+0.38%)

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.