Skip to main content

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

58.35 +0.52 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 260.81 261.51 258.65 259.04 1,531,485 -3.66(-1.39%)
Apr 29, 2021 264.46 264.63 260.77 262.70 1,195,560 +0.10(+0.04%)
Apr 28, 2021 262.55 263.40 261.95 262.60 1,568,574 -0.09(-0.03%)
Apr 27, 2021 262.73 263.28 261.29 262.69 1,280,642 +0.58(+0.22%)
Apr 26, 2021 262.45 263.07 261.75 262.11 1,604,857 +1.02(+0.39%)
Apr 23, 2021 257.82 262.05 257.43 261.09 2,160,424 +4.33(+1.69%)
Apr 22, 2021 258.49 260.04 255.94 256.76 2,002,801 -1.16(-0.45%)
Apr 21, 2021 253.29 257.99 252.55 257.92 1,189,789 +4.38(+1.73%)
Apr 20, 2021 256.27 257.19 251.95 253.54 1,286,526 -3.76(-1.46%)
Apr 19, 2021 258.12 258.92 255.80 257.30 1,618,925 -1.36(-0.53%)
Apr 16, 2021 258.03 259.36 257.28 258.66 1,100,722 +1.88(+0.73%)
Apr 15, 2021 256.78 257.06 254.63 256.78 1,172,398 +1.80(+0.71%)
Apr 14, 2021 254.11 257.07 254.01 254.98 939,557 +1.43(+0.56%)
Apr 13, 2021 254.55 255.10 252.02 253.55 911,393 -1.11(-0.43%)
Apr 12, 2021 253.89 255.04 252.88 254.66 957,936 +0.97(+0.38%)
Apr 09, 2021 252.67 254.05 252.03 253.68 1,198,498 +0.98(+0.39%)
Apr 08, 2021 252.80 252.83 250.10 252.70 1,004,976 +1.24(+0.49%)
Apr 07, 2021 253.57 253.93 250.89 251.46 977,767 -2.11(-0.83%)
Apr 06, 2021 253.64 255.37 253.12 253.57 1,762,023 +0.19(+0.07%)
Apr 05, 2021 253.90 254.38 251.81 253.38 1,281,295 +1.76(+0.70%)
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.