Indicators

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

58.45 -0.42 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	226.78	227.12	221.69	222.35	1,641,366	-4.40(-1.94%)
Jan 28, 2021	226.76	228.49	226.03	226.75	1,638,103	+1.72(+0.76%)
Jan 27, 2021	227.04	228.39	224.07	225.03	1,467,786	-5.71(-2.47%)
Jan 26, 2021	234.45	234.81	230.66	230.74	1,785,379	-2.44(-1.05%)
Jan 25, 2021	233.78	236.02	230.98	233.19	1,450,588	-0.85(-0.36%)
Jan 22, 2021	231.45	234.26	231.03	234.03	919,866	+0.90(+0.38%)
Jan 21, 2021	235.16	235.46	233.02	233.14	969,821	-1.63(-0.69%)
Jan 20, 2021	233.42	234.90	233.15	234.77	1,527,761	+2.43(+1.05%)
Jan 19, 2021	232.59	232.88	231.19	232.34	1,516,437	+2.02(+0.88%)
Jan 15, 2021	229.82	231.33	227.88	230.31	1,374,291	-2.40(-1.03%)
Jan 14, 2021	231.96	234.12	231.92	232.72	977,249	+2.24(+0.97%)
Jan 13, 2021	232.50	232.86	230.38	230.48	1,049,119	-2.26(-0.97%)
Jan 12, 2021	230.74	233.02	230.70	232.74	1,283,164	+2.67(+1.16%)
Jan 11, 2021	227.04	230.78	226.72	230.07	905,289	+0.39(+0.17%)
Jan 08, 2021	230.96	231.36	227.10	229.68	1,398,313	-0.32(-0.14%)
Jan 07, 2021	228.82	230.45	228.50	229.99	1,820,934	+2.40(+1.06%)
Jan 06, 2021	220.51	229.07	220.29	227.59	3,177,493	+8.73(+3.99%)
Jan 05, 2021	215.44	219.82	215.44	218.86	1,876,113	+3.13(+1.45%)

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.