Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 154.41 154.48 152.51 154.04 1,181,062 +0.05(+0.04%)
May 30, 2017 154.28 154.64 153.61 153.99 864,253 -0.49(-0.32%)
May 26, 2017 154.70 154.82 154.17 154.48 1,018,703 -0.38(-0.24%)
May 25, 2017 155.08 155.64 154.63 154.85 1,156,301 +0.22(+0.14%)
May 24, 2017 154.33 154.88 153.94 154.64 877,276 +0.47(+0.30%)
May 23, 2017 154.34 154.62 153.34 154.17 984,156 +0.30(+0.20%)
May 22, 2017 153.56 154.09 153.39 153.87 1,112,077 +0.71(+0.46%)
May 19, 2017 151.95 153.76 151.81 153.16 1,170,820 +1.53(+1.01%)
May 18, 2017 151.15 152.16 150.50 151.63 2,013,758 +0.19(+0.12%)
May 17, 2017 152.75 153.38 151.38 151.44 2,399,017 -3.23(-2.09%)
May 16, 2017 155.03 155.05 153.74 154.67 1,052,124 -0.10(-0.06%)
May 15, 2017 154.24 155.37 154.20 154.76 1,175,658 +1.04(+0.68%)
May 12, 2017 154.12 154.14 153.42 153.72 896,837 -0.74(-0.48%)
May 11, 2017 154.91 155.00 153.28 154.46 1,419,121 -0.90(-0.58%)
May 10, 2017 154.25 155.55 154.14 155.36 1,791,149 +0.92(+0.60%)
May 09, 2017 154.95 155.07 154.00 154.43 3,719,812 -0.34(-0.22%)
May 08, 2017 155.20 155.45 154.21 154.77 1,877,226 -0.65(-0.42%)
May 05, 2017 154.66 155.44 154.07 155.42 987,752 +1.32(+0.85%)
May 04, 2017 154.41 154.43 153.10 154.10 1,545,770 -0.22(-0.15%)
May 03, 2017 154.54 154.81 153.72 154.33 1,433,047 -0.59(-0.38%)
May 02, 2017 155.38 155.69 154.60 154.92 1,253,605 -0.36(-0.23%)
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.