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 24, 2011	79.96	80.16	79.25	79.48	516,755	-0.26(-0.33%)
May 23, 2011	79.86	80.13	79.56	79.74	1,762,980	-1.25(-1.54%)
May 20, 2011	81.41	81.48	80.58	80.99	578,567	-0.64(-0.78%)
May 19, 2011	81.92	82.03	81.04	81.63	974,670	+0.17(+0.21%)
May 18, 2011	80.32	81.57	80.21	81.46	925,007	+1.17(+1.46%)
May 17, 2011	80.28	80.64	79.72	80.28	1,343,030	-0.56(-0.69%)
May 16, 2011	81.16	81.92	80.74	80.84	841,930	-0.74(-0.91%)
May 13, 2011	82.43	82.55	81.37	81.58	1,214,130	-0.80(-0.97%)
May 12, 2011	81.50	82.63	81.10	82.38	1,108,028	+0.46(+0.56%)
May 11, 2011	82.65	82.75	81.50	81.92	1,017,711	-0.82(-0.99%)
May 10, 2011	82.15	82.93	82.11	82.74	889,866	+0.80(+0.98%)
May 09, 2011	81.04	82.05	81.00	81.93	776,751	+0.83(+1.02%)
May 06, 2011	81.74	82.10	80.76	81.10	1,051,600	+0.19(+0.23%)
May 05, 2011	80.68	81.69	80.45	80.91	1,102,245	-0.30(-0.36%)
May 04, 2011	82.07	82.13	80.85	81.21	920,073	-0.71(-0.87%)
May 03, 2011	82.61	82.76	81.46	81.92	3,034,736	-0.85(-1.03%)

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.