Indicators

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

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	98.31	98.91	97.89	98.15	1,374,937	-0.43(-0.44%)
Jun 27, 2013	97.82	98.80	97.77	98.58	888,100	+1.39(+1.43%)
Jun 26, 2013	97.32	97.55	96.67	97.19	981,926	+0.73(+0.76%)
Jun 25, 2013	96.26	96.69	95.39	96.46	971,938	+1.19(+1.24%)
Jun 24, 2013	95.23	96.10	94.33	95.28	1,856,947	-1.02(-1.06%)
Jun 21, 2013	96.78	97.18	95.46	96.30	2,293,122	-0.36(-0.37%)
Jun 20, 2013	97.97	98.20	96.36	96.66	1,314,890	-2.58(-2.60%)
Jun 19, 2013	100.48	100.73	99.23	99.24	684,625	-1.48(-1.47%)
Jun 18, 2013	99.98	100.89	99.95	100.72	1,039,097	+0.84(+0.84%)
Jun 17, 2013	100.08	100.24	99.43	99.88	929,882	+0.57(+0.57%)
Jun 14, 2013	99.63	100.08	99.06	99.31	790,126	-0.36(-0.37%)
Jun 13, 2013	97.81	99.85	97.65	99.68	1,178,284	+1.76(+1.80%)
Jun 12, 2013	99.48	99.61	97.72	97.92	944,032	-0.95(-0.96%)
Jun 11, 2013	99.03	99.77	98.33	98.86	632,651	-1.19(-1.18%)
Jun 10, 2013	100.41	100.42	99.48	100.05	670,970	+0.05(+0.05%)
Jun 07, 2013	99.64	100.08	98.82	100.00	1,164,460	+0.94(+0.95%)
Jun 06, 2013	97.87	99.06	97.65	99.06	960,941	+1.23(+1.25%)
Jun 05, 2013	98.93	99.14	97.82	97.83	985,287	-1.40(-1.41%)
Jun 04, 2013	99.99	100.51	98.70	99.23	950,740	-0.72(-0.72%)

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.