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 26, 2021	238.94	240.65	234.55	237.60	2,122,752	-0.19(-0.08%)
Feb 25, 2021	244.83	245.41	237.20	237.79	1,605,469	-7.45(-3.04%)
Feb 24, 2021	241.31	245.70	240.96	245.24	1,232,607	+4.36(+1.81%)
Feb 23, 2021	238.31	241.60	234.54	240.88	1,764,999	+0.39(+0.16%)
Feb 22, 2021	239.63	242.49	239.63	240.49	939,859	-0.80(-0.33%)
Feb 19, 2021	239.05	241.84	238.90	241.29	1,215,144	+3.59(+1.51%)
Feb 18, 2021	238.63	239.18	236.55	237.71	1,041,207	-2.67(-1.11%)
Feb 17, 2021	240.11	241.07	238.08	240.38	1,154,089	-1.20(-0.50%)
Feb 16, 2021	243.64	243.93	240.92	241.58	913,671	-0.44(-0.18%)
Feb 12, 2021	240.73	242.32	240.46	242.02	847,296	+0.72(+0.30%)
Feb 11, 2021	240.87	241.95	238.26	241.29	1,494,992	+1.50(+0.62%)
Feb 10, 2021	241.21	241.76	238.26	239.79	993,371	-0.32(-0.13%)
Feb 09, 2021	239.10	240.81	238.59	240.12	1,083,546	+0.72(+0.30%)
Feb 08, 2021	237.20	239.44	236.57	239.40	1,159,949	+3.80(+1.61%)
Feb 05, 2021	235.27	235.77	233.88	235.60	1,177,593	+2.48(+1.06%)
Feb 04, 2021	230.70	233.44	230.42	233.12	1,229,132	+3.19(+1.39%)
Feb 03, 2021	230.19	230.75	228.02	229.94	907,469	+0.06(+0.02%)
Feb 02, 2021	229.31	230.30	227.83	229.88	1,345,530	+2.87(+1.26%)

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.