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, 2019	189.20	189.29	187.48	187.60	444,649	-1.99(-1.05%)
Nov 27, 2019	188.90	189.59	188.49	189.59	596,332	+1.33(+0.71%)
Nov 26, 2019	187.71	188.52	187.25	188.25	753,741	+0.67(+0.36%)
Nov 25, 2019	185.96	187.78	185.92	187.58	767,049	+2.28(+1.23%)
Nov 22, 2019	185.37	185.62	184.58	185.31	683,161	+0.49(+0.26%)
Nov 21, 2019	186.29	186.29	184.56	184.82	1,113,613	-1.31(-0.70%)
Nov 20, 2019	186.11	187.05	184.82	186.13	685,519	-0.57(-0.30%)
Nov 19, 2019	186.95	187.18	186.00	186.69	698,599	+0.37(+0.20%)
Nov 18, 2019	186.31	186.44	185.82	186.32	660,278	-0.30(-0.16%)
Nov 15, 2019	186.84	186.90	185.99	186.62	730,006	+0.91(+0.49%)
Nov 14, 2019	185.09	185.97	184.88	185.71	944,669	+0.36(+0.20%)
Nov 13, 2019	184.75	185.67	184.41	185.34	683,938	-0.31(-0.17%)
Nov 12, 2019	186.13	186.74	185.34	185.65	554,604	-0.34(-0.19%)
Nov 11, 2019	185.27	186.41	185.08	186.00	455,723	-0.32(-0.17%)
Nov 08, 2019	185.47	186.33	185.03	186.31	481,310	+0.50(+0.27%)
Nov 07, 2019	186.81	187.38	185.39	185.81	727,585	+0.28(+0.15%)
Nov 06, 2019	186.18	186.18	184.98	185.53	665,663	-0.77(-0.42%)
Nov 05, 2019	186.35	187.37	186.12	186.30	820,323	+0.46(+0.25%)
Nov 04, 2019	185.97	186.21	185.21	185.85	964,449	+0.97(+0.52%)

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.