Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.31 +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2021 272.79 274.71 272.78 273.27 675,011 +0.29(+0.11%)
Dec 30, 2021 274.19 275.78 272.88 272.98 708,576 -0.92(-0.33%)
Dec 29, 2021 272.61 274.19 272.04 273.90 953,215 +1.55(+0.57%)
Dec 28, 2021 272.39 274.38 271.69 272.35 981,549 -0.02(-0.01%)
Dec 27, 2021 269.37 272.49 268.02 272.37 857,409 +3.54(+1.32%)
Dec 23, 2021 268.10 269.42 267.20 268.82 878,394 +1.97(+0.74%)
Dec 22, 2021 264.14 267.04 264.14 266.85 1,024,247 +2.38(+0.90%)
Dec 21, 2021 260.10 264.47 259.77 264.47 1,198,507 +6.77(+2.63%)
Dec 20, 2021 258.71 258.81 254.18 257.70 1,700,480 -4.25(-1.62%)
Dec 17, 2021 260.69 264.72 259.60 261.95 1,920,065 -0.48(-0.18%)
Dec 16, 2021 267.85 267.96 261.55 262.43 1,347,448 -3.58(-1.35%)
Dec 15, 2021 263.78 266.22 260.45 266.01 1,458,682 +2.80(+1.06%)
Dec 14, 2021 263.08 265.95 262.29 263.21 1,422,286 -1.04(-0.39%)
Dec 13, 2021 266.52 266.93 263.39 264.26 915,108 -2.92(-1.09%)
Dec 10, 2021 268.66 268.96 264.91 267.18 1,102,973 +0.34(+0.13%)
Dec 09, 2021 269.44 270.21 266.78 266.84 1,207,550 -3.93(-1.45%)
Dec 08, 2021 270.02 271.30 268.88 270.76 1,353,591 +1.42(+0.53%)
Dec 07, 2021 267.85 271.65 267.55 269.34 1,063,521 +4.51(+1.70%)
Dec 06, 2021 261.72 266.59 260.14 264.83 1,389,959 +5.36(+2.07%)
Dec 03, 2021 264.15 264.32 257.50 259.47 2,174,311 -3.55(-1.35%)
Dec 02, 2021 256.92 263.84 256.78 263.02 1,919,580 +7.22(+2.82%)
Dec 01, 2021 264.77 266.77 255.70 255.80 2,033,893 -4.18(-1.61%)
Nov 30, 2021 265.09 265.56 259.47 259.97 1,825,120 -6.94(-2.60%)
Nov 29, 2021 270.46 270.52 265.41 266.92 1,337,627 +0.10(+0.04%)
Nov 26, 2021 269.01 269.67 264.70 266.82 1,609,038 -8.75(-3.17%)
Nov 24, 2021 274.21 275.93 273.15 275.56 835,958 -0.24(-0.09%)
Nov 23, 2021 275.90 277.42 273.39 275.81 1,425,063 -0.30(-0.11%)
Nov 22, 2021 277.01 278.80 275.81 276.10 910,706 +0.55(+0.20%)
Nov 19, 2021 275.72 276.84 274.60 275.56 890,486 -1.29(-0.47%)
Nov 18, 2021 278.46 276.87 276.19 276.84 878,448 -0.30(-0.11%)
Nov 17, 2021 278.76 278.83 275.77 277.14 965,429 -2.36(-0.84%)
Nov 16, 2021 278.83 280.75 278.58 279.50 928,694 +0.35(+0.12%)
Nov 15, 2021 279.79 279.79 278.46 279.15 726,574 +0.59(+0.21%)
Nov 12, 2021 278.32 278.88 277.57 278.57 665,042 +0.97(+0.35%)
Nov 11, 2021 277.08 278.33 276.14 277.59 719,897 +1.48(+0.54%)
Nov 10, 2021 277.68 276.11 885,251 -2.47(-0.89%)
Nov 09, 2021 278.91 279.57 277.60 278.58 955,271 -0.32(-0.11%)
Nov 08, 2021 280.47 280.95 278.35 278.90 806,347 +0.15(+0.05%)
Nov 05, 2021 278.40 280.65 277.37 278.76 885,244 +2.44(+0.88%)
Nov 04, 2021 278.05 279.07 275.64 276.31 1,052,952 -0.91(-0.33%)
Nov 03, 2021 273.70 278.18 273.26 277.23 958,283 +3.08(+1.12%)
Nov 02, 2021 273.82 274.79 272.30 274.15 1,010,689 +0.57(+0.21%)
Nov 01, 2021 269.19 273.73 270.36 273.58 916,665 +5.52(+2.06%)
Oct 29, 2021 267.64 269.24 266.95 268.06 743,968 +0.26(+0.10%)
Oct 28, 2021 264.78 267.94 264.73 267.80 962,438 +4.16(+1.58%)
Oct 27, 2021 267.76 267.88 263.58 263.64 837,576 -4.20(-1.57%)
Oct 26, 2021 270.20 267.81 267.84 917,537 -1.75(-0.65%)
Oct 25, 2021 268.62 270.52 267.86 269.59 663,444 +1.42(+0.53%)
Oct 22, 2021 268.21 269.75 266.98 268.18 697,276 +0.45(+0.17%)
Oct 21, 2021 266.65 267.99 266.06 267.72 787,826 +0.66(+0.25%)
Oct 20, 2021 265.28 267.58 264.76 267.06 760,822 +2.15(+0.81%)
Oct 19, 2021 265.19 265.74 264.04 264.92 916,496 +0.74(+0.28%)
Oct 18, 2021 262.59 264.67 261.87 264.18 1,150,839 +0.55(+0.21%)
Oct 15, 2021 265.50 266.39 263.55 263.63 601,871 +0.25(+0.09%)
Oct 14, 2021 261.38 263.53 261.08 263.38 632,762 +4.38(+1.69%)
Oct 13, 2021 258.44 259.56 256.04 259.00 656,185 +1.02(+0.40%)
Oct 12, 2021 257.06 259.20 256.73 257.98 712,732 +1.49(+0.58%)
Oct 11, 2021 258.08 260.02 256.45 256.49 780,245 -1.40(-0.54%)
Oct 08, 2021 259.74 260.32 257.82 257.89 588,246 -1.56(-0.60%)
Oct 07, 2021 257.39 261.12 257.37 259.45 1,102,118 +3.74(+1.46%)
Oct 06, 2021 253.78 255.76 251.23 255.71 1,327,634 -0.33(-0.13%)
Oct 05, 2021 256.61 258.51 254.93 256.04 1,367,444 +0.19(+0.08%)
Oct 04, 2021 256.87 258.53 254.77 255.84 1,407,558 -1.34(-0.52%)
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.