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 29, 2022	247.32	249.55	241.03	241.40	2,094,786	-6.75(-2.72%)
Apr 28, 2022	246.04	249.15	241.55	248.15	1,973,335	+4.55(+1.87%)
Apr 27, 2022	243.67	246.48	242.07	243.60	2,865,146	+0.23(+0.10%)
Apr 26, 2022	248.93	249.23	243.35	243.37	2,388,199	-7.34(-2.93%)
Apr 25, 2022	247.15	250.98	244.15	250.71	1,938,466	+1.43(+0.57%)
Apr 22, 2022	255.10	255.10	249.22	249.28	1,677,004	-6.92(-2.70%)
Apr 21, 2022	263.16	263.64	255.45	256.20	2,685,316	-4.67(-1.79%)
Apr 20, 2022	260.58	262.44	259.99	260.87	1,116,715	+1.91(+0.74%)
Apr 19, 2022	253.52	259.30	253.52	258.96	1,102,848	+5.70(+2.25%)
Apr 18, 2022	253.20	254.51	251.98	253.26	1,307,606	-0.42(-0.16%)
Apr 14, 2022	255.35	257.08	253.63	253.67	2,534,072	-1.50(-0.59%)
Apr 13, 2022	251.54	255.52	251.48	255.17	1,343,142	+4.11(+1.64%)
Apr 12, 2022	253.54	256.08	250.41	251.07	1,790,739	-0.36(-0.14%)
Apr 11, 2022	251.53	254.82	251.25	251.43	2,472,101	-1.25(-0.49%)
Apr 08, 2022	252.61	254.97	251.43	252.68	1,540,444	-0.13(-0.05%)
Apr 07, 2022	252.99	253.96	249.35	252.80	1,768,355	-0.44(-0.17%)
Apr 06, 2022	254.14	254.76	251.61	253.24	1,328,175	-2.94(-1.15%)
Apr 05, 2022	260.49	262.05	255.63	256.18	1,263,703	-4.83(-1.85%)
Apr 04, 2022	261.57	261.81	259.68	261.01	1,508,846	-0.54(-0.21%)

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.