Indicators

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

62.20 -0.45 (-0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.50	50.96	49.22	49.29	10,258,899	-1.38(-2.72%)
Apr 28, 2022	50.24	50.87	49.32	50.67	9,664,114	+0.93(+1.87%)
Apr 27, 2022	49.76	50.33	49.43	49.74	14,031,623	+0.05(+0.10%)
Apr 26, 2022	50.83	50.89	49.69	49.69	11,695,846	-1.50(-2.93%)
Apr 25, 2022	50.47	51.25	49.85	51.19	9,493,345	+0.29(+0.58%)
Apr 22, 2022	52.09	52.09	50.89	50.90	8,212,876	-1.41(-2.70%)
Apr 21, 2022	53.74	53.83	52.16	52.31	13,150,932	-0.95(-1.79%)
Apr 20, 2022	53.21	53.59	53.09	53.27	5,468,946	+0.39(+0.74%)
Apr 19, 2022	51.77	52.95	51.77	52.88	5,401,036	+1.16(+2.25%)
Apr 18, 2022	51.70	51.97	51.45	51.71	6,403,807	-0.09(-0.16%)
Apr 14, 2022	52.14	52.49	51.79	51.80	12,410,238	-0.31(-0.59%)
Apr 13, 2022	51.36	52.17	51.35	52.10	6,577,837	+0.84(+1.64%)
Apr 12, 2022	51.77	52.29	51.13	51.27	8,769,875	-0.07(-0.14%)
Apr 11, 2022	51.36	52.03	51.30	51.34	12,106,744	-0.26(-0.49%)
Apr 08, 2022	51.58	52.06	51.34	51.59	7,544,092	-0.03(-0.05%)
Apr 07, 2022	51.66	51.86	50.92	51.62	8,660,256	-0.09(-0.17%)
Apr 06, 2022	51.89	52.02	51.38	51.71	6,504,537	-0.60(-1.15%)
Apr 05, 2022	53.19	53.51	52.20	52.31	6,188,795	-0.99(-1.85%)
Apr 04, 2022	53.41	53.46	53.02	53.30	7,389,349	-0.11(-0.21%)

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.