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, 2012	83.21	83.24	82.37	82.44	1,030,368	-0.78(-0.93%)
Apr 27, 2012	83.14	83.40	82.42	83.21	966,376	+0.38(+0.45%)
Apr 26, 2012	81.96	83.04	81.88	82.84	701,604	+0.83(+1.01%)
Apr 25, 2012	81.53	82.14	81.43	82.01	983,848	+1.37(+1.70%)
Apr 24, 2012	80.51	80.99	80.23	80.64	660,085	+0.19(+0.24%)
Apr 23, 2012	80.22	80.46	79.55	80.45	928,828	-0.83(-1.02%)
Apr 20, 2012	81.50	81.92	81.23	81.28	683,911	+0.14(+0.17%)
Apr 19, 2012	81.42	82.18	80.62	81.13	1,454,278	-0.26(-0.32%)
Apr 18, 2012	81.27	81.69	81.14	81.39	559,148	-0.29(-0.36%)
Apr 17, 2012	80.97	82.08	80.92	81.68	539,255	+1.29(+1.61%)
Apr 16, 2012	80.80	81.03	79.83	80.39	860,663	+0.05(+0.06%)
Apr 13, 2012	81.05	81.17	80.27	80.34	795,550	-1.02(-1.25%)
Apr 12, 2012	79.92	81.50	79.92	81.36	791,658	+1.43(+1.79%)
Apr 11, 2012	79.76	80.10	79.63	79.92	860,091	+0.92(+1.16%)
Apr 10, 2012	80.71	80.93	78.89	79.01	1,713,362	-1.89(-2.33%)
Apr 09, 2012	80.68	81.07	80.43	80.89	1,799,062	-1.03(-1.25%)
Apr 05, 2012	82.01	82.35	81.78	81.92	751,427	-0.34(-0.42%)
Apr 04, 2012	82.59	82.74	81.83	82.26	1,059,541	-1.13(-1.36%)
Apr 03, 2012	82.99	83.55	82.69	83.39	1,600,221	+0.24(+0.29%)

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.