Indicators

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

58.53 +0.08 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	155.89	155.89	154.51	154.52	5,817,429	-1.75(-1.12%)
Feb 27, 2017	155.15	156.26	154.94	156.26	1,588,933	+1.07(+0.69%)
Feb 24, 2017	153.98	155.24	153.69	155.20	1,294,395	+0.20(+0.13%)
Feb 23, 2017	156.13	156.14	154.34	155.00	1,213,804	-0.77(-0.49%)
Feb 22, 2017	156.09	156.13	155.32	155.77	1,336,471	-0.50(-0.32%)
Feb 21, 2017	155.29	156.37	155.22	156.27	2,282,597	+1.30(+0.84%)
Feb 17, 2017		154.97	154.97	154.97	0	+0.11(+0.07%)
Feb 16, 2017	154.96	155.25	154.09	154.87	1,392,542	-0.12(-0.08%)
Feb 15, 2017	154.19	155.17	154.11	154.99	1,057,072	+0.46(+0.30%)
Feb 14, 2017	153.78	154.59	153.44	154.54	1,397,634	+0.43(+0.28%)
Feb 13, 2017	154.31	154.70	154.05	154.11	1,553,205	+0.44(+0.29%)
Feb 10, 2017	153.51	153.97	153.07	153.67	1,862,025	+0.79(+0.52%)
Feb 09, 2017		153.09	151.71	152.88	2,140,727	+1.50(+0.99%)
Feb 08, 2017		151.49	150.18	151.38	1,144,462	+0.12(+0.08%)
Feb 07, 2017	152.02	152.33	150.94	151.26	1,195,447	-0.52(-0.34%)
Feb 06, 2017	151.96	152.48	151.44	151.78	1,062,494	-0.67(-0.44%)
Feb 03, 2017	151.48	152.48	151.32	152.45	1,234,624	+2.07(+1.38%)
Feb 02, 2017	150.35	151.01	149.75	150.38	1,643,048	+0.12(+0.08%)

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.