Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 246.88 253.60 253.44 1,975,956 +5.34(+2.15%)
Jan 28, 2022 243.49 248.10 240.13 248.11 2,030,715 +4.88(+2.00%)
Jan 27, 2022 249.16 251.96 242.12 243.23 2,510,308 -3.87(-1.57%)
Jan 26, 2022 252.70 255.08 244.66 247.10 3,293,450 -2.56(-1.02%)
Jan 25, 2022 250.68 252.30 245.06 249.66 2,629,023 -4.46(-1.76%)
Jan 24, 2022 246.27 254.69 242.52 254.12 5,379,829 +4.67(+1.87%)
Jan 21, 2022 252.62 255.41 249.30 249.45 3,363,641 -4.34(-1.71%)
Jan 20, 2022 259.26 262.85 253.61 253.79 2,350,020 -4.52(-1.75%)
Jan 19, 2022 263.14 263.81 258.31 258.31 1,655,848 -3.62(-1.38%)
Jan 18, 2022 265.04 265.30 261.52 261.93 1,812,691 -5.76(-2.15%)
Jan 14, 2022 267.69 0 -0.75(-0.28%)
Jan 13, 2022 270.13 272.05 267.83 268.45 1,579,953 -0.71(-0.27%)
Jan 12, 2022 271.16 272.27 267.80 269.16 926,481 -0.86(-0.32%)
Jan 11, 2022 267.78 270.09 265.01 270.02 1,570,104 +2.47(+0.92%)
Jan 10, 2022 267.20 267.69 263.13 267.55 1,601,842 -1.04(-0.39%)
Jan 07, 2022 270.76 272.06 267.70 268.59 1,822,957 -2.07(-0.76%)
Jan 06, 2022 269.71 272.38 267.88 270.66 2,142,306 +1.44(+0.53%)
Jan 05, 2022 275.71 276.63 269.19 269.22 1,395,505 -6.26(-2.27%)
Jan 04, 2022 275.38 276.79 274.41 275.48 1,296,398 +1.34(+0.49%)
Jan 03, 2022 274.10 275.93 272.11 274.14 1,700,289 +0.87(+0.32%)
Dec 31, 2021 272.79 274.71 272.78 273.27 675,011 +0.29(+0.11%)
Dec 30, 2021 274.19 275.78 272.88 272.98 708,576 -0.92(-0.33%)
Dec 29, 2021 272.61 274.19 272.04 273.90 953,215 +1.55(+0.57%)
Dec 28, 2021 272.39 274.38 271.69 272.35 981,549 -0.02(-0.01%)
Dec 27, 2021 269.37 272.49 268.02 272.37 857,409 +3.54(+1.32%)
Dec 23, 2021 268.10 269.42 267.20 268.82 878,394 +1.97(+0.74%)
Dec 22, 2021 264.14 267.04 264.14 266.85 1,024,247 +2.38(+0.90%)
Dec 21, 2021 260.10 264.47 259.77 264.47 1,198,507 +6.77(+2.63%)
Dec 20, 2021 258.71 258.81 254.18 257.70 1,700,480 -4.25(-1.62%)
Dec 17, 2021 260.69 264.72 259.60 261.95 1,920,065 -0.48(-0.18%)
Dec 16, 2021 267.85 267.96 261.55 262.43 1,347,448 -3.58(-1.35%)
Dec 15, 2021 263.78 266.22 260.45 266.01 1,458,682 +2.80(+1.06%)
Dec 14, 2021 263.08 265.95 262.29 263.21 1,422,286 -1.04(-0.39%)
Dec 13, 2021 266.52 266.93 263.39 264.26 915,108 -2.92(-1.09%)
Dec 10, 2021 268.66 268.96 264.91 267.18 1,102,973 +0.34(+0.13%)
Dec 09, 2021 269.44 270.21 266.78 266.84 1,207,550 -3.93(-1.45%)
Dec 08, 2021 270.02 271.30 268.88 270.76 1,353,591 +1.42(+0.53%)
Dec 07, 2021 267.85 271.65 267.55 269.34 1,063,521 +4.51(+1.70%)
Dec 06, 2021 261.72 266.59 260.14 264.83 1,389,959 +5.36(+2.07%)
Dec 03, 2021 264.15 264.32 257.50 259.47 2,174,311 -3.55(-1.35%)
Dec 02, 2021 256.92 263.84 256.78 263.02 1,919,580 +7.22(+2.82%)
Dec 01, 2021 264.77 266.77 255.70 255.80 2,033,893 -4.18(-1.61%)
Nov 30, 2021 265.09 265.56 259.47 259.97 1,825,120 -6.94(-2.60%)
Nov 29, 2021 270.46 270.52 265.41 266.92 1,337,627 +0.10(+0.04%)
Nov 26, 2021 269.01 269.67 264.70 266.82 1,609,038 -8.75(-3.17%)
Nov 24, 2021 274.21 275.93 273.15 275.56 835,958 -0.24(-0.09%)
Nov 23, 2021 275.90 277.42 273.39 275.81 1,425,063 -0.30(-0.11%)
Nov 22, 2021 277.01 278.80 275.81 276.10 910,706 +0.55(+0.20%)
Nov 19, 2021 275.72 276.84 274.60 275.56 890,486 -1.29(-0.47%)
Nov 18, 2021 278.46 276.87 276.19 276.84 878,448 -0.30(-0.11%)
Nov 17, 2021 278.76 278.83 275.77 277.14 965,429 -2.36(-0.84%)
Nov 16, 2021 278.83 280.75 278.58 279.50 928,694 +0.35(+0.12%)
Nov 15, 2021 279.79 279.79 278.46 279.15 726,574 +0.59(+0.21%)
Nov 12, 2021 278.32 278.88 277.57 278.57 665,042 +0.97(+0.35%)
Nov 11, 2021 277.08 278.33 276.14 277.59 719,897 +1.48(+0.54%)
Nov 10, 2021 277.68 276.11 885,251 -2.47(-0.89%)
Nov 09, 2021 278.91 279.57 277.60 278.58 955,271 -0.32(-0.11%)
Nov 08, 2021 280.47 280.95 278.35 278.90 806,347 +0.15(+0.05%)
Nov 05, 2021 278.40 280.65 277.37 278.76 885,244 +2.44(+0.88%)
Nov 04, 2021 278.05 279.07 275.64 276.31 1,052,952 -0.91(-0.33%)
Nov 03, 2021 273.70 278.18 273.26 277.23 958,283 +3.08(+1.12%)
Nov 02, 2021 273.82 274.79 272.30 274.15 1,010,689 +0.57(+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.