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 (%)
Nov 29, 2013	111.80	111.80	111.13	111.24	1,027,305	-0.36(-0.32%)
Nov 27, 2013	111.48	111.63	111.14	111.60	944,689	+0.23(+0.21%)
Nov 26, 2013	111.29	111.58	110.98	111.37	708,036	+0.04(+0.04%)
Nov 25, 2013	111.72	111.72	111.03	111.32	925,648	-0.16(-0.15%)
Nov 22, 2013	111.24	111.56	110.97	111.48	753,464	+0.20(+0.18%)
Nov 21, 2013	110.27	111.31	110.27	111.28	788,068	+1.37(+1.25%)
Nov 20, 2013	110.43	110.79	109.52	109.91	1,019,255	-0.24(-0.22%)
Nov 19, 2013	110.79	111.03	109.86	110.15	966,880	-0.78(-0.71%)
Nov 18, 2013	112.02	112.06	110.69	110.93	987,268	-0.78(-0.69%)
Nov 15, 2013	111.43	111.75	111.20	111.71	681,125	+0.37(+0.33%)
Nov 14, 2013	110.91	111.45	110.64	111.34	734,931	+0.38(+0.35%)
Nov 13, 2013	109.18	110.96	109.09	110.96	827,192	+1.16(+1.06%)
Nov 12, 2013	109.74	109.83	109.21	109.80	647,120	-0.09(-0.08%)
Nov 11, 2013	109.47	110.04	109.25	109.89	501,508	+0.31(+0.28%)
Nov 08, 2013	107.95	109.58	107.90	109.58	1,359,576	+1.69(+1.56%)
Nov 07, 2013	110.23	110.33	107.89	107.89	1,224,394	-2.00(-1.82%)
Nov 06, 2013	110.45	110.66	109.62	109.89	733,062	-0.04(-0.04%)
Nov 05, 2013	110.23	110.42	109.59	109.93	902,761	-0.68(-0.62%)
Nov 04, 2013	110.20	110.73	109.87	110.61	986,413	+0.72(+0.65%)

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.