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 (%)
Jun 28, 2019	178.62	180.65	178.56	180.44	1,544,050	+2.28(+1.28%)
Jun 27, 2019	176.48	178.28	176.48	178.16	1,015,361	+2.27(+1.29%)
Jun 26, 2019	176.84	177.28	175.89	175.90	1,143,074	-0.30(-0.17%)
Jun 25, 2019	177.51	177.58	176.07	176.19	1,506,253	-1.01(-0.57%)
Jun 24, 2019	179.16	179.16	177.16	177.21	700,972	-1.36(-0.76%)
Jun 21, 2019	179.53	179.69	178.09	178.56	1,084,237	-1.09(-0.61%)
Jun 20, 2019	180.42	180.44	178.47	179.65	1,121,015	+1.08(+0.60%)
Jun 19, 2019	178.13	178.75	177.69	178.57	1,008,292	+0.53(+0.30%)
Jun 18, 2019	176.96	179.24	176.89	178.04	944,164	+1.98(+1.12%)
Jun 17, 2019	176.35	176.82	175.79	176.06	622,411	+0.05(+0.03%)
Jun 14, 2019	177.02	177.02	175.79	176.01	500,877	-1.19(-0.67%)
Jun 13, 2019	176.97	177.47	176.22	177.21	684,134	+1.13(+0.64%)
Jun 12, 2019	176.22	176.35	175.39	176.08	991,062	-0.13(-0.07%)
Jun 11, 2019	177.45	178.00	175.66	176.21	1,020,214	+0.16(+0.09%)
Jun 10, 2019	175.97	177.25	175.77	176.05	1,528,895	+0.94(+0.54%)
Jun 07, 2019	174.90	175.88	174.50	175.11	645,808	+0.85(+0.49%)
Jun 06, 2019	173.64	174.60	172.66	174.25	968,987	+0.75(+0.43%)
Jun 05, 2019	173.67	173.87	171.55	173.51	698,865	+0.61(+0.35%)
Jun 04, 2019	170.28	173.01	170.09	172.90	831,562	+4.32(+2.56%)

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.