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 28, 2020	168.13	171.54	165.88	170.05	7,370,839	-3.37(-1.95%)
Feb 27, 2020	176.38	179.94	173.09	173.42	3,340,492	-6.70(-3.72%)
Feb 26, 2020	183.61	185.01	179.90	180.12	2,132,555	-2.70(-1.48%)
Feb 25, 2020	189.97	190.24	182.61	182.82	2,187,464	-6.54(-3.45%)
Feb 24, 2020	189.36	190.65	188.51	189.36	1,270,776	-5.88(-3.01%)
Feb 21, 2020	196.49	196.55	194.72	195.24	1,828,598	-2.11(-1.07%)
Feb 20, 2020	196.27	197.61	195.04	197.35	874,471	+0.80(+0.40%)
Feb 19, 2020	196.35	197.34	196.13	196.55	650,055	+0.84(+0.43%)
Feb 18, 2020	195.85	196.28	194.60	195.71	819,592	-0.68(-0.34%)
Feb 14, 2020	196.59	196.82	195.62	196.38	853,744	-0.07(-0.04%)
Feb 13, 2020	194.92	196.74	194.46	196.46	1,203,467	+0.70(+0.36%)
Feb 12, 2020	195.45	195.86	194.88	195.75	1,717,322	+1.26(+0.65%)
Feb 11, 2020	193.81	195.23	193.64	194.49	750,087	+1.52(+0.79%)
Feb 10, 2020	191.59	193.00	191.52	192.97	614,985	+1.04(+0.54%)
Feb 07, 2020	193.20	193.40	191.61	191.93	992,567	-1.79(-0.92%)
Feb 06, 2020	195.28	195.43	193.70	193.72	631,455	-0.95(-0.49%)
Feb 05, 2020	194.30	194.91	193.64	194.67	979,868	+2.17(+1.13%)
Feb 04, 2020	192.25	193.26	191.97	192.49	1,712,543	+2.55(+1.34%)

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.