Indicators

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

59.44 +1.33 (+2.29%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	54.00	54.17	53.45	54.15	787,784	+0.15(+0.28%)
Nov 27, 2009	53.31	54.61	53.20	54.00	262,617	-1.09(-1.98%)
Nov 25, 2009	54.95	55.20	54.72	55.09	485,828	+0.35(+0.63%)
Nov 24, 2009	54.87	54.87	54.27	54.74	721,675	-0.15(-0.27%)
Nov 23, 2009	55.02	55.51	54.69	54.89	760,366	+0.54(+0.99%)
Nov 20, 2009	54.28	54.49	54.00	54.35	760,475	-0.29(-0.53%)
Nov 19, 2009	55.29	55.31	54.29	54.64	3,751,002	-1.15(-2.05%)
Nov 18, 2009	56.05	56.05	55.53	55.79	678,221	-0.23(-0.41%)
Nov 17, 2009	55.84	56.08	55.65	56.02	691,463	-0.01(-0.01%)
Nov 16, 2009	55.56	56.38	55.56	56.03	1,083,607	+0.89(+1.62%)
Nov 13, 2009	54.76	55.34	54.42	55.13	1,255,659	+0.56(+1.03%)
Nov 12, 2009	55.47	55.72	54.53	54.57	671,009	-0.86(-1.55%)
Nov 11, 2009	55.55	55.83	55.04	55.43	599,999	+0.47(+0.85%)
Nov 10, 2009	54.89	55.26	54.62	54.97	631,843	-0.13(-0.23%)
Nov 09, 2009	54.26	55.10	54.23	55.10	540,196	+1.37(+2.56%)
Nov 06, 2009	53.31	54.19	53.17	53.72	1,194,427	-0.19(-0.35%)
Nov 05, 2009	53.10	53.91	52.86	53.91	640,394	+1.31(+2.49%)
Nov 04, 2009	53.26	53.55	52.57	52.60	853,282	-0.23(-0.43%)
Nov 03, 2009	51.90	52.92	51.73	52.83	952,093	+0.59(+1.13%)

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.