Skip to main content

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

58.35 +0.52 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 266.87 268.47 266.19 267.30 746,099 +0.26(+0.10%)
Oct 28, 2021 264.02 267.17 263.98 267.04 965,195 +4.15(+1.58%)
Oct 27, 2021 267.00 267.11 262.82 262.88 839,975 -4.19(-1.57%)
Oct 26, 2021 269.43 267.05 267.07 920,165 -1.75(-0.65%)
Oct 25, 2021 267.85 269.74 267.09 268.82 665,344 +1.41(+0.53%)
Oct 22, 2021 267.45 268.98 266.22 267.41 699,273 +0.45(+0.17%)
Oct 21, 2021 265.88 267.23 265.30 266.96 790,082 +0.66(+0.25%)
Oct 20, 2021 264.52 266.82 264.00 266.30 763,002 +2.14(+0.81%)
Oct 19, 2021 264.44 264.98 263.29 264.16 919,122 +0.74(+0.28%)
Oct 18, 2021 261.84 263.91 261.12 263.42 1,154,136 +0.55(+0.21%)
Oct 15, 2021 264.74 265.63 262.80 262.87 603,595 +0.25(+0.09%)
Oct 14, 2021 260.63 262.78 260.33 262.62 634,575 +4.37(+1.69%)
Oct 13, 2021 257.70 258.82 255.31 258.26 658,065 +1.02(+0.40%)
Oct 12, 2021 256.32 258.46 256.00 257.24 714,774 +1.49(+0.58%)
Oct 11, 2021 257.34 259.28 255.72 255.76 782,480 -1.40(-0.54%)
Oct 08, 2021 259.00 259.57 257.09 257.16 589,932 -1.55(-0.60%)
Oct 07, 2021 256.66 260.38 256.64 258.71 1,105,275 +3.73(+1.46%)
Oct 06, 2021 253.05 255.03 250.51 254.98 1,331,437 -0.33(-0.13%)
Oct 05, 2021 255.88 257.77 254.20 255.31 1,371,361 +0.19(+0.08%)
Oct 04, 2021 256.14 257.79 254.04 255.11 1,411,590 -1.33(-0.52%)
Oct 01, 2021 253.41 258.12 251.53 256.45 1,314,826 +4.10(+1.62%)
Sep 30, 2021 257.60 257.73 252.35 252.35 1,872,012 -3.98(-1.55%)
Sep 29, 2021 257.12 257.94 255.45 256.33 852,848 +0.10(+0.04%)
Sep 28, 2021 259.03 259.70 256.02 256.24 1,236,641 -4.05(-1.56%)
Sep 27, 2021 258.19 261.64 258.12 260.28 769,629 +2.44(+0.94%)
Sep 24, 2021 257.42 258.86 256.51 257.85 745,570 -0.55(-0.21%)
Sep 23, 2021 256.07 259.71 255.74 258.39 764,931 +3.60(+1.41%)
Sep 22, 2021 252.82 256.65 252.81 254.79 843,646 +3.28(+1.30%)
Sep 21, 2021 253.46 253.77 250.04 251.51 1,164,715 -0.22(-0.09%)
Sep 20, 2021 250.86 252.46 248.52 251.73 1,678,830 -4.02(-1.57%)
Sep 17, 2021 257.49 258.29 255.09 255.76 857,579 -2.03(-0.79%)
Sep 16, 2021 258.17 259.11 256.40 257.78 761,328 -0.43(-0.17%)
Sep 15, 2021 255.73 258.31 254.95 258.21 1,039,770 +2.81(+1.10%)
Sep 14, 2021 259.04 259.11 254.72 255.40 867,301 -2.73(-1.06%)
Sep 13, 2021 258.38 258.91 256.43 258.14 877,995 +1.50(+0.58%)
Sep 10, 2021 260.38 260.54 256.50 256.64 902,811 -2.43(-0.94%)
Sep 09, 2021 259.35 261.35 258.69 259.06 1,052,675 -0.55(-0.21%)
Sep 08, 2021 259.97 260.76 258.06 259.62 1,038,158 -0.87(-0.33%)
Sep 07, 2021 263.42 263.42 260.44 260.49 1,197,957 -3.02(-1.15%)
Sep 03, 2021 264.19 264.57 262.96 263.51 1,096,229 -1.28(-0.48%)
Sep 02, 2021 264.32 265.52 263.61 264.79 1,352,292 +1.14(+0.43%)
Sep 01, 2021 263.66 264.51 261.34 263.65 905,688 +0.75(+0.28%)
Aug 31, 2021 263.78 264.00 262.07 262.91 697,091 -0.74(-0.28%)
Aug 30, 2021 264.72 264.96 263.04 263.64 938,282 -0.68(-0.26%)
Aug 27, 2021 259.86 264.72 259.74 264.32 1,482,794 +5.05(+1.95%)
Aug 26, 2021 261.58 261.72 259.01 259.27 1,236,210 -2.36(-0.90%)
Aug 25, 2021 260.32 262.92 259.86 261.63 1,136,047 +1.44(+0.55%)
Aug 24, 2021 258.52 260.69 258.38 260.19 840,471 +2.50(+0.97%)
Aug 23, 2021 256.85 258.08 256.61 257.69 642,852 +2.22(+0.87%)
Aug 20, 2021 252.47 255.59 252.16 255.47 986,399 +3.11(+1.23%)
Aug 19, 2021 252.25 254.32 250.89 252.36 1,083,626 -2.14(-0.84%)
Aug 18, 2021 256.62 258.02 254.43 254.50 739,870 -2.40(-0.93%)
Aug 17, 2021 257.88 258.10 254.31 256.90 1,215,949 -3.21(-1.23%)
Aug 16, 2021 259.80 260.48 257.82 260.12 754,850 -0.66(-0.25%)
Aug 13, 2021 261.27 261.68 260.25 260.77 710,969 -0.38(-0.15%)
Aug 12, 2021 261.55 261.85 259.84 261.16 741,109 -0.43(-0.16%)
Aug 11, 2021 259.83 261.61 258.36 261.59 2,459,746 +2.10(+0.81%)
Aug 10, 2021 258.82 260.27 257.84 259.48 881,474 +0.94(+0.36%)
Aug 09, 2021 258.97 259.48 257.12 258.55 817,914 -0.75(-0.29%)
Aug 06, 2021 259.64 260.69 258.38 259.30 1,035,276 +1.20(+0.47%)
Aug 05, 2021 256.60 258.56 256.40 258.10 910,338 +2.42(+0.95%)
Aug 04, 2021 256.88 258.58 255.68 255.68 1,045,234 -2.62(-1.01%)
Aug 03, 2021 257.55 258.38 254.72 258.30 1,750,054 +1.50(+0.58%)
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.