Indicators

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

58.48 +0.03 (+0.05%)

Streaming Delayed Price Updated: 1:37 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	73.16	73.52	72.86	72.86	854,649	-0.39(-0.54%)
Dec 29, 2011	72.57	73.37	72.45	73.26	800,533	+0.94(+1.31%)
Dec 28, 2011	73.55	73.60	72.25	72.32	1,495,475	-1.23(-1.67%)
Dec 27, 2011	73.17	73.93	73.06	73.55	865,496	+0.11(+0.15%)
Dec 23, 2011	73.20	73.44	72.91	73.44	853,214	+1.20(+1.66%)
Dec 21, 2011	71.80	72.45	71.15	72.24	1,065,404	+0.09(+0.13%)
Dec 20, 2011	71.05	72.28	71.05	72.15	1,140,414	+2.44(+3.51%)
Dec 19, 2011	71.39	71.61	69.57	69.71	1,206,989	-1.16(-1.64%)
Dec 16, 2011	70.68	71.79	70.59	70.86	1,663,429	+0.65(+0.92%)
Dec 15, 2011	70.56	70.56	69.71	70.22	1,100,817	+0.51(+0.72%)
Dec 14, 2011	70.24	70.50	69.48	69.71	1,273,738	-1.03(-1.45%)
Dec 13, 2011	72.83	72.99	70.30	70.74	1,526,379	-1.43(-1.99%)
Dec 12, 2011	72.52	72.54	71.45	72.17	1,667,819	-1.24(-1.69%)
Dec 09, 2011	71.96	73.59	71.88	73.42	1,033,077	+1.67(+2.33%)
Dec 08, 2011	73.04	73.32	71.53	71.74	1,872,298	-1.86(-2.53%)
Dec 07, 2011	73.26	73.90	72.35	73.61	1,010,635	-0.22(-0.30%)
Dec 06, 2011	74.00	74.21	73.37	73.83	922,011	-0.20(-0.27%)
Dec 05, 2011	74.29	74.72	73.52	74.03	1,005,378	+1.04(+1.42%)
Dec 02, 2011	73.63	74.06	72.89	72.99	1,489,035	+0.17(+0.24%)

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.