Indicators

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

59.56 +1.45 (+2.50%)

Streaming Delayed Price Updated: 10:27 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	208.21	208.74	204.91	205.23	876,854	-3.38(-1.62%)
Nov 27, 2020	208.57	209.14	207.96	208.61	479,923	+0.23(+0.11%)
Nov 25, 2020	209.32	209.32	207.23	208.39	1,173,063	-1.37(-0.66%)
Nov 24, 2020	208.66	210.44	207.93	209.76	1,213,662	+3.38(+1.64%)
Nov 23, 2020	204.75	207.29	204.45	206.38	794,028	+3.16(+1.55%)
Nov 20, 2020	202.89	203.73	202.10	203.22	751,799	-0.07(-0.03%)
Nov 19, 2020	201.45	203.45	200.38	203.29	884,793	+1.78(+0.88%)
Nov 18, 2020	204.97	205.21	201.48	201.50	1,356,638	-2.94(-1.44%)
Nov 17, 2020	202.21	205.02	200.73	204.44	988,078	+0.51(+0.25%)
Nov 16, 2020	203.06	203.97	201.53	203.93	1,155,328	+4.01(+2.01%)
Nov 13, 2020	197.24	200.27	197.23	199.92	871,964	+4.27(+2.18%)
Nov 12, 2020	198.13	198.13	194.30	195.66	1,478,902	-3.54(-1.78%)
Nov 11, 2020	200.21	200.28	197.81	199.19	801,968	-0.22(-0.11%)
Nov 10, 2020	197.82	200.06	196.54	199.41	1,401,413	+2.34(+1.19%)
Nov 09, 2020	203.66	205.50	196.89	197.07	2,109,673	+5.40(+2.82%)
Nov 06, 2020	192.95	193.41	191.26	191.67	1,093,094	-0.98(-0.51%)
Nov 05, 2020	189.63	193.12	189.55	192.65	1,407,716	+5.35(+2.86%)
Nov 04, 2020	185.27	189.79	184.77	187.30	1,172,458	+0.10(+0.06%)
Nov 03, 2020	185.35	187.98	185.00	187.19	1,233,553	+4.07(+2.22%)

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.