Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

57.83 -0.70 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 241.23 244.22 241.17 243.91 965,604 +2.30(+0.95%)
Apr 27, 2023 238.48 241.88 237.67 241.61 829,626 +3.74(+1.57%)
Apr 26, 2023 238.96 240.49 237.49 237.87 1,131,903 -2.15(-0.90%)
Apr 25, 2023 242.84 243.50 240.00 240.02 905,020 -4.73(-1.93%)
Apr 24, 2023 244.35 245.86 243.68 244.75 903,888 +0.11(+0.04%)
Apr 21, 2023 245.14 245.36 242.72 244.64 946,938 -0.11(-0.04%)
Apr 20, 2023 243.91 245.90 243.91 244.75 836,873 -0.98(-0.40%)
Apr 19, 2023 244.18 246.06 243.76 245.73 637,874 +0.46(+0.19%)
Apr 18, 2023 246.53 246.95 244.09 245.27 720,986 -0.32(-0.13%)
Apr 17, 2023 243.96 245.66 243.52 245.59 836,677 +1.90(+0.78%)
Apr 14, 2023 245.17 246.71 242.36 243.70 818,213 -1.34(-0.55%)
Apr 13, 2023 244.06 245.59 242.59 245.03 781,149 +1.69(+0.69%)
Apr 12, 2023 246.78 246.83 243.13 243.34 868,066 -1.39(-0.57%)
Apr 11, 2023 243.70 245.71 243.19 244.73 842,805 +2.25(+0.93%)
Apr 10, 2023 238.37 242.53 238.37 242.48 721,558 +2.91(+1.21%)
Apr 06, 2023 239.64 240.28 238.32 239.57 727,047 -0.30(-0.12%)
Apr 05, 2023 240.38 240.97 238.36 239.86 984,687 -1.66(-0.69%)
Apr 04, 2023 246.23 246.45 240.19 241.53 1,359,699 -4.26(-1.74%)
Apr 03, 2023 245.95 247.24 243.85 245.79 1,230,803 -0.05(-0.02%)
Mar 31, 2023 243.11 245.96 242.97 245.84 1,340,574 +4.23(+1.75%)
Mar 30, 2023 242.95 243.64 240.85 241.61 1,050,828 +0.71(+0.29%)
Mar 29, 2023 240.42 241.05 238.94 240.91 1,265,775 +2.92(+1.23%)
Mar 28, 2023 236.89 238.96 236.71 237.99 991,737 +0.52(+0.22%)
Mar 27, 2023 237.86 238.69 235.73 237.47 1,209,201 +2.28(+0.97%)
Mar 24, 2023 231.48 235.32 229.70 235.19 976,308 +1.94(+0.83%)
Mar 23, 2023 235.85 238.72 231.50 233.25 1,105,667 -1.01(-0.43%)
Mar 22, 2023 240.47 241.31 234.26 234.26 2,003,401 -6.13(-2.55%)
Mar 21, 2023 239.88 241.59 239.26 240.39 997,802 +4.16(+1.76%)
Mar 20, 2023 234.26 238.04 234.26 236.23 1,699,577 +4.00(+1.72%)
Mar 17, 2023 235.12 236.47 231.39 232.23 1,952,265 -5.49(-2.31%)
Mar 16, 2023 231.99 238.78 231.06 237.72 1,600,327 +3.26(+1.39%)
Mar 15, 2023 233.97 235.40 230.80 234.46 1,269,210 -5.23(-2.18%)
Mar 14, 2023 241.06 242.53 237.14 239.69 1,199,706 +4.55(+1.94%)
Mar 13, 2023 234.96 238.93 232.64 235.14 1,952,862 -4.47(-1.87%)
Mar 10, 2023 245.52 245.88 237.84 239.61 2,044,142 -7.03(-2.85%)
Mar 09, 2023 252.76 253.56 246.53 246.64 2,155,554 -6.14(-2.43%)
Mar 08, 2023 252.76 253.91 251.13 252.78 1,427,282 +0.24(+0.10%)
Mar 07, 2023 255.53 256.46 252.13 252.53 777,603 -3.08(-1.21%)
Mar 06, 2023 258.46 258.99 254.97 255.61 1,660,183 -3.16(-1.22%)
Mar 03, 2023 256.96 259.09 255.54 258.78 1,350,772 +2.85(+1.11%)
Mar 02, 2023 252.82 256.21 252.11 255.93 2,255,416 +1.26(+0.50%)
Mar 01, 2023 253.62 255.42 252.92 254.66 1,961,955 +0.81(+0.32%)
Feb 28, 2023 254.44 256.29 253.84 253.85 1,235,196 -0.63(-0.25%)
Feb 27, 2023 255.57 257.23 253.80 254.48 1,269,906 +0.57(+0.22%)
Feb 24, 2023 252.34 254.40 251.25 253.91 924,372 -1.58(-0.62%)
Feb 23, 2023 255.80 257.00 252.52 255.49 721,911 +1.10(+0.43%)
Feb 22, 2023 254.28 256.08 253.48 254.39 655,367 +0.42(+0.17%)
Feb 21, 2023 257.51 258.10 253.60 253.97 709,891 -6.34(-2.44%)
Feb 17, 2023 259.73 260.59 258.22 260.31 776,869 -0.29(-0.11%)
Feb 16, 2023 259.25 263.42 259.09 260.61 1,816,466 -2.01(-0.76%)
Feb 15, 2023 259.03 262.61 258.43 262.61 764,208 +1.92(+0.74%)
Feb 14, 2023 259.18 262.32 258.00 260.69 657,151 +0.07(+0.03%)
Feb 13, 2023 257.81 260.63 256.84 260.63 532,841 +3.07(+1.19%)
Feb 10, 2023 255.87 257.79 255.48 257.55 645,967 +0.67(+0.26%)
Feb 09, 2023 261.87 262.89 256.21 256.89 883,271 -3.15(-1.21%)
Feb 08, 2023 261.64 262.61 259.47 260.04 887,680 -3.05(-1.16%)
Feb 07, 2023 260.48 263.76 258.49 263.09 1,384,509 +1.85(+0.71%)
Feb 06, 2023 262.37 263.84 260.21 261.24 1,124,655 -2.86(-1.08%)
Feb 03, 2023 263.79 266.38 263.16 264.10 1,210,505 -1.87(-0.70%)
Feb 02, 2023 264.52 267.17 263.61 265.97 1,120,252 +3.03(+1.15%)
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.