Indicators

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

58.11 -0.26 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	82.58	82.97	82.21	82.57	880,157	-0.43(-0.51%)
Sep 27, 2012	82.31	83.13	82.12	82.99	522,169	+0.97(+1.18%)
Sep 26, 2012	82.74	82.79	81.69	82.02	665,555	-0.59(-0.72%)
Sep 25, 2012	84.26	84.28	82.57	82.62	1,072,575	-1.29(-1.54%)
Sep 24, 2012	83.75	84.21	83.61	83.91	705,120	-0.13(-0.15%)
Sep 21, 2012	84.60	84.77	84.04	84.04	858,537	-0.01(-0.01%)
Sep 20, 2012	84.17	84.19	83.67	84.04	819,245	-0.58(-0.68%)
Sep 19, 2012	84.58	84.81	84.27	84.62	713,747	+0.20(+0.24%)
Sep 18, 2012	84.76	84.82	84.24	84.42	739,971	-0.55(-0.65%)
Sep 17, 2012	85.51	85.62	84.84	84.97	820,792	-0.88(-1.02%)
Sep 14, 2012	85.21	86.10	85.12	85.85	2,570,207	+0.95(+1.12%)
Sep 13, 2012	84.12	85.15	83.64	84.89	1,030,936	+0.77(+0.91%)
Sep 12, 2012	83.89	84.13	83.59	84.13	955,131	+0.46(+0.55%)
Sep 11, 2012	83.60	83.92	83.45	83.67	696,855	+0.09(+0.11%)
Sep 10, 2012	83.80	84.02	83.53	83.58	824,960	-0.36(-0.43%)
Sep 07, 2012	83.66	84.16	83.49	83.94	861,191	+0.46(+0.55%)
Sep 06, 2012	82.39	83.68	82.36	83.48	1,201,568	+1.58(+1.92%)
Sep 05, 2012	82.06	82.18	81.65	81.90	1,473,090	-0.18(-0.22%)

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.