Skip to main content

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

58.06 -0.28 (-0.47%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 260.84 261.54 258.68 259.06 1,531,334 -3.66(-1.39%)
Apr 29, 2021 264.49 264.66 260.80 262.73 1,195,442 +0.10(+0.04%)
Apr 28, 2021 262.57 263.43 261.97 262.63 1,568,420 -0.09(-0.03%)
Apr 27, 2021 262.75 263.31 261.31 262.72 1,280,517 +0.58(+0.22%)
Apr 26, 2021 262.48 263.10 261.77 262.13 1,604,699 +1.02(+0.39%)
Apr 23, 2021 257.85 262.07 257.45 261.12 2,160,212 +4.33(+1.69%)
Apr 22, 2021 258.51 260.07 255.97 256.79 2,002,604 -1.16(-0.45%)
Apr 21, 2021 253.32 258.02 252.57 257.95 1,189,672 +4.38(+1.73%)
Apr 20, 2021 256.29 257.21 251.97 253.56 1,286,399 -3.75(-1.46%)
Apr 19, 2021 258.15 258.94 255.82 257.32 1,618,766 -1.36(-0.53%)
Apr 16, 2021 258.06 259.39 257.30 258.68 1,100,614 +1.88(+0.73%)
Apr 15, 2021 256.81 257.08 254.65 256.81 1,172,283 +1.80(+0.71%)
Apr 14, 2021 254.14 257.09 254.03 255.00 939,465 +1.43(+0.56%)
Apr 13, 2021 254.57 255.12 252.05 253.57 911,303 -1.11(-0.43%)
Apr 12, 2021 253.92 255.06 252.91 254.68 957,842 +0.97(+0.38%)
Apr 09, 2021 252.70 254.08 252.06 253.71 1,198,381 +0.98(+0.39%)
Apr 08, 2021 252.82 252.86 250.12 252.73 1,004,877 +1.24(+0.49%)
Apr 07, 2021 253.59 253.96 250.91 251.49 977,670 -2.11(-0.83%)
Apr 06, 2021 253.67 255.39 253.15 253.59 1,761,850 +0.19(+0.07%)
Apr 05, 2021 253.93 254.40 251.83 253.40 1,281,169 +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.