Indicators

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

58.77 +0.39 (+0.68%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.85	156.93	155.13	155.13	2,914,842	-1.56(-1.00%)
Apr 27, 2017	156.88	157.20	156.21	156.70	1,051,596	+0.14(+0.09%)
Apr 26, 2017	156.40	157.36	156.23	156.55	1,947,614	+0.04(+0.02%)
Apr 25, 2017	156.60	157.16	156.38	156.52	2,112,934	+0.86(+0.55%)
Apr 24, 2017	155.77	155.95	155.14	155.65	1,207,164	+1.91(+1.24%)
Apr 21, 2017	153.96	154.20	153.40	153.75	1,627,331	-0.38(-0.24%)
Apr 20, 2017	153.13	154.33	152.84	154.13	1,394,595	+1.51(+0.99%)
Apr 19, 2017	152.81	153.56	152.42	152.62	1,449,547	+0.27(+0.18%)
Apr 18, 2017	151.83	152.50	151.30	152.35	1,543,051	+0.06(+0.04%)
Apr 17, 2017	150.87	152.35	150.50	152.28	1,527,219	+1.79(+1.19%)
Apr 13, 2017	152.03	152.33	150.50	150.50	2,384,383	-1.75(-1.15%)
Apr 12, 2017	153.96	153.96	152.09	152.25	1,731,099	-1.83(-1.19%)
Apr 11, 2017	152.83	154.10	152.25	154.08	2,458,687	+0.94(+0.62%)
Apr 10, 2017	152.87	153.96	152.47	153.14	1,485,537	+0.31(+0.20%)
Apr 07, 2017	152.57	153.37	152.25	152.83	1,459,017	-0.14(-0.09%)
Apr 06, 2017	151.92	153.21	151.35	152.98	1,564,444	+1.28(+0.84%)
Apr 05, 2017	153.69	154.19	151.56	151.70	1,955,802	-1.12(-0.74%)
Apr 04, 2017	152.89	153.25	152.49	152.82	3,271,444	-0.28(-0.18%)

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.