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 (%)
Feb 29, 2012	81.85	82.22	81.06	81.19	1,007,161	-0.55(-0.67%)
Feb 28, 2012	81.95	82.23	81.31	81.74	799,224	-0.12(-0.15%)
Feb 27, 2012	81.32	82.24	80.74	81.86	808,215	-0.04(-0.05%)
Feb 24, 2012	81.95	82.28	81.74	81.90	810,460	+0.07(+0.09%)
Feb 23, 2012	81.23	81.89	80.74	81.83	747,790	+0.66(+0.81%)
Feb 22, 2012	81.38	81.74	80.91	81.17	839,083	-0.32(-0.39%)
Feb 21, 2012	82.00	82.14	81.15	81.49	816,212	-0.35(-0.43%)
Feb 17, 2012	82.34	82.34	81.68	81.84	723,896	-0.04(-0.05%)
Feb 16, 2012	80.73	81.96	80.72	81.88	806,026	+1.21(+1.49%)
Feb 15, 2012	81.34	81.45	80.36	80.67	1,237,019	-0.22(-0.28%)
Feb 14, 2012	80.58	80.92	80.33	80.90	1,054,692	-0.03(-0.04%)
Feb 13, 2012	80.95	81.14	80.27	80.93	684,191	+0.84(+1.05%)
Feb 10, 2012	80.17	80.42	79.78	80.09	934,927	-0.88(-1.09%)
Feb 09, 2012	81.13	81.16	80.21	80.97	843,143	+0.08(+0.10%)
Feb 08, 2012	80.84	81.19	80.27	80.89	801,951	+0.20(+0.25%)
Feb 07, 2012	80.59	80.87	80.06	80.69	691,558	+0.10(+0.12%)
Feb 06, 2012	80.30	80.67	80.20	80.59	858,277	-0.16(-0.20%)
Feb 03, 2012	80.41	80.79	80.19	80.75	6,019,517	+1.33(+1.68%)
Feb 02, 2012	79.41	79.78	79.18	79.42	1,072,494	+0.17(+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.