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 (%)
Aug 30, 2002	35.24	35.61	35.23	35.23	68,447	-0.07(-0.19%)
Aug 29, 2002	34.59	35.34	34.56	35.30	96,482	+0.30(+0.85%)
Aug 28, 2002	35.30	35.45	34.88	35.00	98,755	-0.78(-2.17%)
Aug 27, 2002	36.74	36.74	35.63	35.78	160,888	-0.62(-1.70%)
Aug 26, 2002	36.15	36.47	35.72	36.39	62,638	+0.40(+1.10%)
Aug 23, 2002	36.63	36.63	36.00	36.00	87,390	-0.99(-2.69%)
Aug 22, 2002	36.40	36.96	36.32	36.99	57,081	+0.53(+1.47%)
Aug 21, 2002	36.24	36.46	35.86	36.46	171,749	+0.65(+1.80%)
Aug 20, 2002	36.08	36.09	35.71	35.81	109,869	+0.06(+0.18%)
Aug 16, 2002	35.20	35.90	35.20	35.75	70,972	+0.29(+0.83%)
Aug 15, 2002	35.24	35.50	34.94	35.46	106,585	+0.55(+1.59%)
Aug 14, 2002	33.95	34.90	33.47	34.90	106,080	+1.12(+3.30%)
Aug 13, 2002	34.56	34.80	33.78	33.78	72,740	-0.88(-2.54%)
Aug 12, 2002	34.24	34.80	34.05	34.66	760,243	+0.96(+2.84%)
Aug 07, 2002	34.00	34.01	32.96	33.71	417,250	+0.38(+1.14%)
Aug 06, 2002	33.06	33.60	32.98	33.33	83,601	+1.19(+3.70%)
Aug 05, 2002	33.08	33.17	32.14	32.14	202,058	-1.14(-3.44%)
Aug 02, 2002	34.05	34.05	33.06	33.28	88,147	-0.95(-2.76%)

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.