Skip to main content

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

58.35 +0.52 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 116.80 117.87 116.33 117.74 1,024,715 +1.75(+1.51%)
Mar 28, 2014 115.71 116.86 115.55 115.99 700,698 +0.61(+0.53%)
Mar 27, 2014 115.72 116.00 114.94 115.38 940,968 -0.30(-0.26%)
Mar 26, 2014 117.63 117.93 115.62 115.68 702,771 -1.52(-1.30%)
Mar 25, 2014 117.50 117.99 116.55 117.21 777,193 +0.27(+0.23%)
Mar 24, 2014 118.31 118.59 116.21 116.94 945,986 -0.76(-0.65%)
Mar 21, 2014 118.40 119.02 117.70 117.70 822,800 -0.29(-0.25%)
Mar 20, 2014 117.34 118.08 116.95 117.99 446,224 +0.35(+0.30%)
Mar 19, 2014 118.35 118.56 117.04 117.64 1,066,832 -0.74(-0.63%)
Mar 18, 2014 117.41 118.56 117.32 118.38 774,944 +1.11(+0.95%)
Mar 17, 2014 117.17 117.88 116.95 117.27 797,483 +0.77(+0.66%)
Mar 14, 2014 115.83 116.92 115.76 116.50 996,524 +0.37(+0.32%)
Mar 13, 2014 117.67 117.83 115.69 116.14 930,631 -1.19(-1.02%)
Mar 12, 2014 116.60 117.33 116.24 117.33 708,639 +0.10(+0.09%)
Mar 11, 2014 118.12 118.44 116.83 117.23 671,320 -0.69(-0.59%)
Mar 10, 2014 118.37 118.49 117.45 117.92 582,545 -0.65(-0.55%)
Mar 07, 2014 118.94 119.02 117.99 118.57 756,477 +0.20(+0.17%)
Mar 06, 2014 118.55 118.68 118.11 118.37 900,208 +0.21(+0.18%)
Mar 05, 2014 118.53 118.57 118.01 118.15 1,063,946 -0.32(-0.27%)
Mar 04, 2014 117.81 118.71 117.59 118.47 1,076,665 +1.80(+1.54%)
Mar 03, 2014 116.28 117.03 115.71 116.67 1,599,240 -0.63(-0.54%)
Feb 28, 2014 116.92 117.97 116.71 117.30 1,158,931 +0.19(+0.16%)
Feb 27, 2014 116.49 117.11 116.22 117.11 744,139 +0.43(+0.37%)
Feb 26, 2014 116.25 117.17 116.01 116.69 784,441 +0.61(+0.52%)
Feb 25, 2014 116.22 116.58 115.66 116.08 1,083,668 +0.06(+0.05%)
Feb 24, 2014 115.90 117.00 115.69 116.02 1,339,398 +0.33(+0.28%)
Feb 21, 2014 115.70 116.07 115.38 115.69 629,909 +0.27(+0.24%)
Feb 20, 2014 114.88 115.67 114.50 115.42 813,710 +0.70(+0.61%)
Feb 19, 2014 115.26 115.91 114.61 114.72 1,112,626 -0.72(-0.62%)
Feb 18, 2014 115.04 115.60 114.64 115.44 818,041 +0.70(+0.61%)
Feb 14, 2014 114.23 114.74 114.74 114.74 1,729,048 +0.42(+0.37%)
Feb 13, 2014 112.63 114.52 112.63 114.32 1,012,326 +0.73(+0.65%)
Feb 12, 2014 113.16 113.84 113.08 113.59 1,179,770 +0.69(+0.61%)
Feb 11, 2014 111.95 113.10 111.75 112.89 884,062 +1.10(+0.98%)
Feb 10, 2014 111.45 111.80 110.95 111.79 787,756 +0.38(+0.34%)
Feb 07, 2014 110.85 111.53 110.58 111.42 784,556 +1.12(+1.01%)
Feb 06, 2014 109.33 110.35 109.28 110.30 955,630 +1.46(+1.34%)
Feb 05, 2014 108.57 109.14 107.64 108.84 1,536,824 -0.35(-0.32%)
Feb 04, 2014 108.29 109.24 107.72 109.19 2,273,248 +1.18(+1.09%)
Feb 03, 2014 111.61 111.82 107.66 108.01 38,090,788 -3.72(-3.33%)
Jan 31, 2014 110.83 112.59 110.67 111.73 1,672,696 -0.61(-0.54%)
Jan 30, 2014 111.62 112.59 111.52 112.34 1,010,731 +1.55(+1.40%)
Jan 29, 2014 110.71 111.85 110.62 110.78 1,962,400 -1.15(-1.03%)
Jan 28, 2014 111.07 112.08 111.00 111.94 981,783 +1.03(+0.93%)
Jan 27, 2014 112.03 112.22 110.26 110.91 2,354,631 -1.02(-0.91%)
Jan 24, 2014 114.11 114.17 111.89 111.93 1,691,454 -2.98(-2.59%)
Jan 23, 2014 115.14 115.28 114.29 114.91 1,354,093 -0.87(-0.75%)
Jan 22, 2014 115.35 115.86 115.18 115.78 843,650 +0.56(+0.49%)
Jan 21, 2014 115.52 115.65 114.58 115.22 1,058,796 +0.41(+0.36%)
Jan 17, 2014 115.04 114.81 114.81 114.81 1,359,366 -0.35(-0.30%)
Jan 16, 2014 115.03 115.30 114.87 115.16 819,485 -0.19(-0.16%)
Jan 15, 2014 114.68 115.39 114.68 115.34 821,127 +0.67(+0.58%)
Jan 14, 2014 113.67 114.73 113.39 114.68 733,453 +1.39(+1.23%)
Jan 13, 2014 114.59 114.82 112.95 113.29 1,169,064 -1.63(-1.42%)
Jan 10, 2014 114.23 114.92 114.09 114.92 921,766 +0.79(+0.70%)
Jan 09, 2014 114.35 114.50 113.46 114.12 1,062,923 +0.18(+0.16%)
Jan 08, 2014 113.71 114.13 113.20 113.94 837,500 +0.17(+0.15%)
Jan 07, 2014 113.22 114.05 113.13 113.77 1,073,308 +0.90(+0.80%)
Jan 06, 2014 114.02 114.06 112.77 112.87 2,422,647 -0.67(-0.59%)
Jan 03, 2014 113.39 113.79 113.17 113.54 954,950 +0.56(+0.49%)
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.