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 28, 2022	253.45	257.75	253.31	256.51	1,909,001	+0.00(+0.00%)
Feb 25, 2022	250.17	256.52	250.38	256.51	2,022,934	+7.12(+2.86%)
Feb 24, 2022	239.71	249.85	239.11	249.39	2,422,354	+3.54(+1.44%)
Feb 23, 2022	251.78	252.55	245.53	245.85	1,855,976	-4.21(-1.68%)
Feb 22, 2022	252.39	254.45	248.53	250.06	1,708,022	-3.52(-1.39%)
Feb 18, 2022				253.58	0	-0.92(-0.36%)
Feb 17, 2022	258.23	258.63	254.26	254.50	1,749,825	-5.77(-2.22%)
Feb 16, 2022	258.43	261.13	257.62	260.27	1,443,201	+0.78(+0.30%)
Feb 15, 2022	256.32	259.85	256.14	259.49	1,546,955	+5.52(+2.17%)
Feb 14, 2022	254.74	257.10	252.24	253.97	1,984,657	-0.83(-0.33%)
Feb 11, 2022	258.38	260.45	253.31	254.80	1,317,363	-3.36(-1.30%)
Feb 10, 2022	258.33	264.36	256.82	258.15	1,791,630	-3.74(-1.43%)
Feb 09, 2022	259.55	261.98	259.35	261.89	1,094,176	+4.63(+1.80%)
Feb 08, 2022	252.70	257.57	252.70	257.26	1,328,724	+4.69(+1.86%)
Feb 07, 2022	252.62	254.22	251.40	252.57	1,297,701	+0.15(+0.06%)
Feb 04, 2022	251.49	254.45	248.99	252.42	1,318,133	+0.45(+0.18%)
Feb 03, 2022	253.90	255.75	251.71	251.97	1,802,615	-4.13(-1.61%)
Feb 02, 2022	256.57	257.27	254.12	256.10	1,691,743	+0.06(+0.02%)

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.