Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

249.35 -0.83 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 252.08 252.50 248.93 249.35 1,630,326 -0.83(-0.33%)
Sep 28, 2023 247.74 251.31 247.52 250.18 1,528,229 +2.58(+1.04%)
Sep 27, 2023 247.37 248.71 245.69 247.60 1,332,717 +1.45(+0.59%)
Sep 26, 2023 248.29 249.67 246.05 246.15 1,766,886 -3.95(-1.58%)
Sep 25, 2023 247.40 250.31 249.40 250.10 1,644,004 +1.53(+0.62%)
Sep 22, 2023 249.37 250.40 248.45 248.57 1,281,617 -0.30(-0.12%)
Sep 21, 2023 251.94 251.97 248.83 248.87 1,721,293 -4.62(-1.82%)
Sep 20, 2023 255.85 257.26 253.40 253.49 1,350,391 -1.49(-0.59%)
Sep 19, 2023 255.53 256.43 253.96 254.98 971,822 -0.40(-0.16%)
Sep 18, 2023 255.96 256.51 254.84 255.38 1,219,631 -0.38(-0.15%)
Sep 15, 2023 257.32 257.63 254.93 255.76 2,007,765 -2.50(-0.97%)
Sep 14, 2023 257.19 258.63 256.67 258.25 1,609,947 +3.05(+1.19%)
Sep 13, 2023 256.80 257.03 254.16 255.21 1,443,924 -1.34(-0.52%)
Sep 12, 2023 256.23 257.92 255.91 256.55 908,013 -0.07(-0.03%)
Sep 11, 2023 257.83 258.32 256.22 256.62 939,868 +0.40(+0.16%)
Sep 08, 2023 256.59 257.25 255.68 256.22 986,291 -0.24(-0.09%)
Sep 07, 2023 257.39 258.14 255.69 256.46 1,141,643 -2.44(-0.94%)
Sep 06, 2023 259.58 261.14 257.59 258.90 1,184,160 -0.74(-0.28%)
Sep 05, 2023 263.54 264.22 259.59 259.64 1,729,904 -6.04(-2.27%)
Sep 01, 2023 264.90 266.24 264.48 265.68 985,930 +2.58(+0.98%)
Aug 31, 2023 263.50 264.61 263.10 263.10 746,300 -0.06(-0.02%)
Aug 30, 2023 262.28 264.06 262.06 263.16 670,879 +0.67(+0.25%)
Aug 29, 2023 258.84 262.50 258.04 262.50 1,168,925 +3.62(+1.40%)
Aug 28, 2023 257.72 260.26 257.71 258.87 1,166,031 +2.41(+0.94%)
Aug 25, 2023 256.67 257.76 253.96 256.46 1,496,621 +0.78(+0.30%)
Aug 24, 2023 257.58 259.81 255.64 255.69 1,326,872 -2.62(-1.01%)
Aug 23, 2023 255.48 258.42 254.86 258.30 1,119,966 +2.82(+1.10%)
Aug 22, 2023 257.03 257.64 255.02 255.49 1,834,080 -1.14(-0.44%)
Aug 21, 2023 256.76 257.50 254.69 256.62 4,169,279 +0.19(+0.07%)
Aug 18, 2023 254.12 257.03 253.67 256.43 1,335,135 +0.78(+0.30%)
Aug 17, 2023 259.48 260.10 255.63 255.66 1,234,904 -3.22(-1.24%)
Aug 16, 2023 261.07 262.42 258.87 258.87 1,171,310 -2.53(-0.97%)
Aug 15, 2023 263.43 263.43 261.20 261.40 1,244,559 -3.59(-1.36%)
Aug 14, 2023 263.43 265.03 262.38 264.99 1,271,197 +0.48(+0.18%)
Aug 11, 2023 263.62 265.34 263.31 264.52 1,362,541 -0.05(-0.02%)
Aug 10, 2023 266.10 268.00 263.48 264.57 1,529,967 -0.41(-0.15%)
Aug 09, 2023 266.11 266.42 264.13 264.97 1,087,692 -1.28(-0.48%)
Aug 08, 2023 265.61 266.48 263.41 266.26 1,151,846 -2.27(-0.85%)
Aug 07, 2023 267.33 268.83 266.61 268.53 1,205,408 +2.02(+0.76%)
Aug 04, 2023 267.24 269.26 266.06 266.51 1,261,766 +0.03(+0.01%)
Aug 03, 2023 266.09 267.57 264.80 266.48 1,642,978 -0.96(-0.36%)
Aug 02, 2023 267.55 268.72 266.44 267.43 1,798,489 -3.07(-1.13%)
Aug 01, 2023 269.67 270.88 268.76 270.50 1,650,755 -0.67(-0.25%)
Jul 31, 2023 270.76 271.71 269.92 271.17 2,496,929 +1.17(+0.43%)
Jul 28, 2023 269.94 270.82 268.73 270.00 2,907,498 +2.25(+0.84%)
Jul 27, 2023 272.49 272.49 267.06 267.75 4,291,356 -3.31(-1.22%)
Jul 26, 2023 269.21 271.76 269.11 271.06 4,209,532 +1.53(+0.57%)
Jul 25, 2023 268.44 270.88 268.29 269.52 2,142,354 +0.47(+0.17%)
Jul 24, 2023 268.75 270.60 268.22 269.06 1,260,665 +0.32(+0.12%)
Jul 21, 2023 270.74 270.81 268.46 268.74 2,007,024 -0.65(-0.24%)
Jul 20, 2023 271.08 271.17 268.35 269.38 6,779,278 -1.36(-0.50%)
Jul 19, 2023 270.67 271.46 269.48 270.75 1,786,888 +0.92(+0.34%)
Jul 18, 2023 267.19 270.11 267.05 269.83 1,513,673 +2.58(+0.96%)
Jul 17, 2023 264.97 267.89 264.64 267.25 1,196,560 +1.63(+0.61%)
Jul 14, 2023 268.01 268.01 264.41 265.62 987,577 -2.41(-0.90%)
Jul 13, 2023 267.45 268.38 266.49 268.03 1,087,858 +1.45(+0.55%)
Jul 12, 2023 267.96 268.22 266.15 266.58 1,234,436 +1.91(+0.72%)
Jul 11, 2023 262.43 265.01 262.08 264.67 995,055 +2.88(+1.10%)
Jul 10, 2023 258.07 261.85 257.90 261.79 827,784 +3.31(+1.28%)
Jul 07, 2023 256.21 260.70 256.21 258.47 1,307,209 +2.41(+0.94%)
Jul 06, 2023 256.35 256.64 253.67 256.06 1,149,234 -2.82(-1.09%)
Jul 05, 2023 260.26 260.30 258.41 258.88 1,521,451 -2.16(-0.83%)
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.