Skip to main content

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

61.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 61.60 61.83 61.22 61.68 6,870,364 -0.20(-0.32%)
Oct 02, 2024 61.69 62.12 61.47 61.88 5,452,604 +0.05(+0.08%)
Oct 01, 2024 62.26 62.27 61.34 61.83 13,103,996 -0.49(-0.79%)
Sep 30, 2024 62.09 62.41 61.74 62.32 9,545,910 +0.05(+0.08%)
Sep 27, 2024 62.58 62.82 62.02 62.27 8,363,988 +0.11(+0.18%)
Sep 26, 2024 62.28 62.57 61.98 62.16 11,220,751 +0.50(+0.81%)
Sep 25, 2024 62.31 62.37 61.55 61.66 5,986,580 -0.63(-1.01%)
Sep 24, 2024 62.42 62.59 62.16 62.29 5,692,135 -0.01(-0.02%)
Sep 23, 2024 62.22 62.42 61.95 62.30 8,258,823 +0.34(+0.55%)
Sep 20, 2024 62.21 62.21 61.70 61.96 9,046,960 -0.45(-0.72%)
Sep 19, 2024 62.55 62.55 61.83 62.41 6,306,072 +1.06(+1.72%)
Sep 18, 2024 61.32 62.38 61.12 61.35 11,103,938 +0.06(+0.10%)
Sep 17, 2024 61.31 61.70 61.06 61.29 7,597,393 +0.31(+0.51%)
Sep 16, 2024 60.77 61.05 60.57 60.99 5,582,747 +0.41(+0.67%)
Sep 13, 2024 60.01 60.63 59.92 60.58 6,069,717 +1.07(+1.79%)
Sep 12, 2024 59.14 59.65 58.79 59.51 6,623,441 +0.50(+0.84%)
Sep 11, 2024 58.59 59.08 57.70 59.01 10,239,447 +0.24(+0.41%)
Sep 10, 2024 58.96 59.01 58.32 58.77 6,618,443 -0.13(-0.22%)
Sep 09, 2024 58.80 59.30 58.70 58.90 8,935,149 +0.24(+0.41%)
Sep 06, 2024 59.48 59.87 58.54 58.66 7,344,998 -0.79(-1.32%)
Sep 05, 2024 59.89 60.01 59.27 59.45 6,795,791 -0.41(-0.68%)
Sep 04, 2024 59.83 60.31 59.69 59.86 9,234,969 -0.20(-0.33%)
Sep 03, 2024 61.12 61.45 59.87 60.06 8,753,262 -1.59(-2.59%)
Aug 30, 2024 61.41 61.66 60.88 61.65 5,221,726 +0.48(+0.78%)
Aug 29, 2024 61.31 61.71 60.82 61.18 5,177,112 +0.16(+0.26%)
Aug 28, 2024 61.07 61.33 60.71 61.02 4,140,645 -0.28(-0.46%)
Aug 27, 2024 61.26 61.40 61.04 61.29 6,143,837 -0.24(-0.39%)
Aug 26, 2024 62.05 62.18 61.48 61.53 5,327,020 -0.19(-0.31%)
Aug 23, 2024 60.83 61.90 60.72 61.72 9,282,100 +1.31(+2.18%)
Aug 22, 2024 60.81 61.02 60.30 60.41 6,980,170 -0.37(-0.61%)
Aug 21, 2024 60.40 60.82 60.17 60.78 6,053,310 +0.73(+1.21%)
Aug 20, 2024 60.53 60.58 59.92 60.05 4,216,627 -0.54(-0.89%)
Aug 19, 2024 60.06 60.59 60.06 60.59 4,947,151 +0.58(+0.96%)
Aug 16, 2024 59.77 60.26 59.74 60.01 8,259,591 +0.03(+0.05%)
Aug 15, 2024 59.81 60.17 59.55 59.98 5,580,153 +1.17(+1.98%)
Aug 14, 2024 59.03 59.15 58.60 58.81 6,227,804 -0.07(-0.12%)
Aug 13, 2024 58.47 58.96 58.18 58.88 6,562,344 +0.79(+1.35%)
Aug 12, 2024 58.55 58.64 57.98 58.10 5,527,585 -0.35(-0.60%)
Aug 09, 2024 58.51 58.65 58.04 58.45 5,640,972 -0.04(-0.07%)
Aug 08, 2024 57.80 58.54 57.56 58.49 13,286,138 +1.23(+2.14%)
Aug 07, 2024 58.50 58.70 57.19 57.26 10,102,098 -0.41(-0.71%)
Aug 06, 2024 57.22 58.41 56.76 57.67 17,950,478 +0.57(+0.99%)
Aug 05, 2024 56.07 57.84 55.80 57.10 23,669,434 -1.59(-2.72%)
Aug 02, 2024 59.12 59.14 58.04 58.69 16,812,176 -1.67(-2.77%)
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.