Indicators

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

58.53 +0.08 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	61.27	61.93	60.86	61.27	1,387,228	-0.65(-1.05%)
May 27, 2010	60.99	61.92	60.58	61.92	891,431	+2.27(+3.81%)
May 26, 2010	59.77	60.87	59.38	59.65	1,301,559	+0.16(+0.27%)
May 25, 2010	58.18	59.57	57.27	59.49	1,791,584	-0.10(-0.16%)
May 24, 2010	59.84	60.59	59.53	59.58	960,440	-0.61(-1.01%)
May 21, 2010	58.26	60.50	58.04	60.19	2,042,561	+0.90(+1.52%)
May 20, 2010	59.46	60.61	59.22	59.29	1,523,459	-2.63(-4.25%)
May 19, 2010	62.20	62.82	60.95	61.93	1,367,494	-0.57(-0.91%)
May 18, 2010	64.14	64.31	62.27	62.49	1,309,760	-0.89(-1.40%)
May 17, 2010	63.71	64.10	61.85	63.38	1,473,181	+0.05(+0.08%)
May 14, 2010	63.33	64.48	62.85	63.33	1,011,262	-1.53(-2.36%)
May 13, 2010	65.34	65.77	64.63	64.86	1,130,393	-0.62(-0.94%)
May 12, 2010	64.32	65.51	64.29	65.48	1,030,951	+1.51(+2.36%)
May 11, 2010	64.32	64.77	63.89	63.97	2,361,704	+0.14(+0.23%)
May 10, 2010	63.09	63.83	62.96	63.83	1,405,278	+3.22(+5.31%)
May 07, 2010	61.92	62.46	59.93	60.61	2,984,967	-1.60(-2.57%)
May 06, 2010	57.79	64.92	10.44	62.21	6,760,714	-1.92(-2.99%)
May 05, 2010	64.56	65.31	64.09	64.12	3,231,914	-0.97(-1.49%)
May 04, 2010	66.09	66.09	64.77	65.10	1,276,559	-1.85(-2.76%)

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.