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 (%)
Feb 29, 2016	118.01	118.70	117.38	117.38	1,146,881	-0.61(-0.52%)
Feb 26, 2016	118.11	118.38	117.59	117.99	933,483	+0.58(+0.49%)
Feb 25, 2016	116.41	117.45	116.04	117.41	667,008	+1.30(+1.12%)
Feb 24, 2016	114.27	116.34	113.69	116.11	1,273,761	+0.77(+0.67%)
Feb 23, 2016	115.88	116.31	115.24	115.34	939,833	-1.03(-0.89%)
Feb 22, 2016	115.89	116.79	115.87	116.37	774,694	+1.48(+1.29%)
Feb 19, 2016	114.36	114.93	113.64	114.89	747,181	-0.05(-0.04%)
Feb 18, 2016	115.34	115.39	114.41	114.94	1,165,121	-0.16(-0.14%)
Feb 17, 2016	114.07	115.60	114.05	115.09	1,227,542	+1.72(+1.52%)
Feb 16, 2016	112.26	113.53	111.61	113.38	2,103,012	+2.37(+2.13%)
Feb 12, 2016	109.99	111.01	111.01	111.01	1,757,147	+2.04(+1.88%)
Feb 11, 2016	108.80	109.69	108.02	108.96	2,800,255	-1.56(-1.41%)
Feb 10, 2016	110.81	112.34	110.42	110.52	2,035,673	+0.31(+0.28%)
Feb 09, 2016	109.18	110.91	109.10	110.21	3,722,504	-0.27(-0.25%)
Feb 08, 2016	111.32	111.39	108.98	110.49	2,606,809	-1.96(-1.75%)
Feb 05, 2016	114.41	114.52	112.33	112.45	1,773,788	-2.46(-2.14%)
Feb 04, 2016	113.76	115.74	113.70	114.91	2,358,653	+0.81(+0.71%)
Feb 03, 2016	114.16	114.32	111.47	114.10	3,706,489	+0.80(+0.71%)
Feb 02, 2016	114.68	114.74	112.98	113.30	3,023,521	-2.46(-2.12%)

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.