Indicators

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

58.45 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2007	67.88	68.04	67.24	67.26	556,345	-0.76(-1.12%)
Dec 28, 2007	68.61	68.61	67.80	68.02	392,578	-0.01(-0.01%)
Dec 27, 2007	68.91	68.96	68.00	68.03	433,308	-1.29(-1.86%)
Dec 26, 2007	69.27	69.47	68.99	69.32	758,430	-0.08(-0.11%)
Dec 24, 2007	69.03	69.51	68.88	69.40	261,637	+0.47(+0.68%)
Dec 21, 2007	68.74	68.93	68.25	68.93	665,072	+0.93(+1.36%)
Dec 20, 2007	67.30	68.00	66.64	68.00	420,110	+1.01(+1.50%)
Dec 19, 2007	66.77	67.28	66.53	67.00	338,487	+0.13(+0.20%)
Dec 18, 2007	66.93	67.15	65.95	66.86	364,382	+0.41(+0.62%)
Dec 17, 2007	67.53	67.53	66.44	66.45	270,843	-1.05(-1.55%)
Dec 14, 2007	67.96	68.51	67.50	67.50	412,731	-1.20(-1.75%)
Dec 13, 2007	68.42	68.70	67.87	68.70	545,430	-0.14(-0.21%)
Dec 12, 2007	71.11	71.11	68.08	68.84	442,002	+0.56(+0.82%)
Dec 11, 2007	70.59	70.87	68.28	68.28	443,645	-2.23(-3.17%)
Dec 10, 2007	70.06	70.66	70.03	70.51	338,069	+0.57(+0.82%)
Dec 07, 2007	69.98	70.16	69.75	69.94	228,262	+0.20(+0.28%)
Dec 06, 2007	68.61	69.90	68.35	69.75	340,822	+1.32(+1.93%)
Dec 05, 2007	68.32	68.67	67.96	68.42	352,212	+0.89(+1.31%)
Dec 04, 2007	67.05	67.78	67.01	67.54	541,791	-0.16(-0.23%)

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.