Indicators

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

60.31 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	69.87	69.92	68.84	68.88	233,377	-1.09(-1.56%)
Apr 27, 2007	69.93	70.10	69.74	69.97	188,040	-0.31(-0.44%)
Apr 26, 2007	69.95	70.28	69.68	70.28	215,823	+0.31(+0.44%)
Apr 25, 2007	69.79	70.14	69.43	69.97	203,068	+0.45(+0.65%)
Apr 24, 2007	69.56	69.64	69.01	69.52	510,954	+0.00(+0.00%)
Apr 23, 2007	69.42	69.64	69.18	69.52	227,062	+0.01(+0.01%)
Apr 20, 2007	69.40	69.51	69.05	69.51	586,600	+0.80(+1.16%)
Apr 19, 2007	68.42	69.02	68.32	68.71	307,002	-0.27(-0.39%)
Apr 18, 2007	68.99	69.18	68.53	68.98	505,271	-0.17(-0.24%)
Apr 17, 2007	69.17	69.30	68.94	69.14	288,438	+0.02(+0.02%)
Apr 16, 2007	68.83	69.20	68.82	69.13	330,961	+0.64(+0.94%)
Apr 13, 2007	68.31	68.49	68.06	68.49	232,114	+0.22(+0.32%)
Apr 12, 2007	67.82	68.31	67.50	68.27	276,946	+0.41(+0.61%)
Apr 11, 2007	68.24	68.24	67.65	67.85	274,799	-0.36(-0.52%)
Apr 10, 2007	67.99	68.33	67.99	68.21	292,605	+0.13(+0.20%)
Apr 09, 2007	68.16	68.16	67.81	68.08	195,996	+0.21(+0.32%)
Apr 05, 2007	67.60	68.08	67.60	67.86	390,351	+0.15(+0.22%)
Apr 04, 2007	67.72	67.83	67.47	67.71	416,997	+0.06(+0.09%)
Apr 03, 2007	67.49	67.85	67.39	67.65	445,603	+0.48(+0.71%)

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.