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 (%)
Dec 29, 2017		172.23	172.23	172.23	0	-0.86(-0.50%)
Dec 28, 2017	172.72	173.18	172.27	173.09	954,550	+0.57(+0.33%)
Dec 27, 2017	172.60	173.10	172.35	172.52	935,926	-0.05(-0.03%)
Dec 26, 2017	172.46	172.86	172.34	172.57	719,783	+0.10(+0.06%)
Dec 22, 2017	172.50	172.59	172.01	172.47	1,081,248	-0.03(-0.02%)
Dec 21, 2017	172.51	172.89	172.04	172.50	1,118,106	+0.42(+0.24%)
Dec 20, 2017	172.38	172.53	171.43	172.08	837,220	+0.33(+0.19%)
Dec 19, 2017	172.67	172.89	171.64	171.75	1,593,870	-0.77(-0.45%)
Dec 18, 2017	171.87	172.80	171.77	172.52	1,138,099	+1.76(+1.03%)
Dec 15, 2017	170.00	171.74	169.72	170.76	1,579,831	+1.68(+1.00%)
Dec 14, 2017	170.59	170.79	168.96	169.07	1,280,396	-1.45(-0.85%)
Dec 13, 2017	170.48	171.44	170.39	170.52	1,238,658	+0.00(+0.00%)
Dec 12, 2017	171.19	171.19	170.42		889,650	+0.00(+0.00%)
Dec 11, 2017	171.20	171.40	170.63	170.87	1,438,306	-0.19(-0.11%)
Dec 08, 2017	171.08	171.52	170.49	171.06	943,370	+0.62(+0.36%)
Dec 07, 2017	169.29	170.81	169.04	170.45	1,003,684	+1.19(+0.70%)
Dec 06, 2017	169.82	170.09	169.22	169.26	1,057,009	-0.68(-0.40%)
Dec 05, 2017	170.78	171.66	169.91	169.94	1,228,777	-1.38(-0.80%)
Dec 04, 2017	172.85	173.25	171.28	171.32	1,282,566	-0.07(-0.04%)

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.