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 )

58.04 -0.33 (-0.57%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 57.76 58.47 57.69 58.37 6,921,596 +0.08(+0.14%)
Jun 07, 2024 58.26 58.64 58.11 58.29 6,757,640 -0.42(-0.71%)
Jun 06, 2024 58.74 58.93 58.46 58.71 5,108,142 -0.18(-0.30%)
Jun 05, 2024 58.55 58.92 58.13 58.89 5,240,134 +0.65(+1.11%)
Jun 04, 2024 58.80 58.84 58.19 58.24 8,968,365 -0.79(-1.33%)
Jun 03, 2024 59.90 59.90 58.65 59.03 8,160,468 -0.49(-0.82%)
May 31, 2024 59.02 59.55 58.65 59.52 9,432,083 +0.77(+1.31%)
May 30, 2024 58.48 58.94 58.44 58.75 5,392,548 +0.53(+0.91%)
May 29, 2024 58.38 58.45 58.13 58.22 8,987,962 -0.77(-1.30%)
May 28, 2024 59.55 59.57 58.81 58.99 4,775,164 -0.37(-0.62%)
May 24, 2024 59.18 59.40 59.02 59.36 3,248,223 +0.50(+0.85%)
May 23, 2024 59.80 59.84 58.74 58.86 4,959,862 -0.75(-1.25%)
May 22, 2024 59.95 60.11 59.42 59.61 4,777,048 -0.50(-0.83%)
May 21, 2024 60.01 60.12 59.93 60.10 3,361,982 -0.07(-0.12%)
May 20, 2024 60.15 60.39 60.04 60.17 4,114,722 +0.03(+0.05%)
May 17, 2024 60.07 60.18 59.92 60.14 3,818,701 +0.05(+0.08%)
May 16, 2024 60.52 60.64 60.06 60.09 6,910,894 -0.53(-0.87%)
May 15, 2024 60.60 60.71 60.29 60.62 4,350,809 +0.48(+0.80%)
May 14, 2024 60.24 60.35 59.88 60.14 7,384,505 +0.53(+0.89%)
May 13, 2024 59.98 60.15 59.59 59.62 3,264,708 -0.03(-0.05%)
May 10, 2024 59.88 59.92 59.51 59.65 3,424,891 -0.04(-0.07%)
May 09, 2024 59.17 59.71 59.06 59.68 6,180,951 +0.57(+0.96%)
May 08, 2024 58.95 59.16 58.88 59.12 4,068,525 -0.24(-0.40%)
May 07, 2024 59.27 59.62 59.19 59.36 6,488,454 +0.20(+0.34%)
May 06, 2024 58.93 59.18 58.79 59.16 5,144,009 +0.79(+1.35%)
May 03, 2024 58.59 58.88 58.14 58.37 7,183,686 +0.61(+1.05%)
May 02, 2024 57.56 57.86 56.93 57.76 5,519,461 +0.76(+1.33%)
May 01, 2024 56.95 57.97 56.78 57.00 10,147,363 +0.03(+0.05%)
Apr 30, 2024 57.77 57.83 56.96 56.97 5,089,668 -1.04(-1.79%)
Apr 29, 2024 57.83 58.13 57.76 58.01 4,529,006 +0.35(+0.61%)
Apr 26, 2024 57.57 57.90 57.43 57.66 5,296,158 +0.14(+0.24%)
Apr 25, 2024 57.25 57.64 56.83 57.52 5,633,128 -0.19(-0.33%)
Apr 24, 2024 57.70 57.98 57.35 57.71 5,060,828 +0.02(+0.03%)
Apr 23, 2024 57.12 57.91 57.08 57.69 5,203,577 +0.69(+1.21%)
Apr 22, 2024 56.66 57.35 56.39 57.00 6,639,863 +0.58(+1.03%)
Apr 19, 2024 56.14 56.66 56.11 56.42 7,683,693 +0.15(+0.27%)
Apr 18, 2024 56.55 56.88 56.08 56.27 6,753,946 -0.08(-0.14%)
Apr 17, 2024 57.16 57.19 56.34 56.35 4,955,465 -0.50(-0.88%)
Apr 16, 2024 56.88 57.15 56.46 56.85 7,951,709 -0.25(-0.44%)
Apr 15, 2024 58.12 58.38 56.93 57.10 6,765,233 -0.63(-1.09%)
Apr 12, 2024 58.36 58.50 57.55 57.73 5,349,147 -0.92(-1.56%)
Apr 11, 2024 58.85 58.88 58.26 58.65 6,139,568 +0.03(+0.05%)
Apr 10, 2024 58.73 59.12 58.41 58.62 6,969,336 -1.22(-2.03%)
Apr 09, 2024 59.90 60.08 59.36 59.83 5,156,847 +0.08(+0.13%)
Apr 08, 2024 59.73 59.94 59.57 59.75 4,635,571 +0.26(+0.44%)
Apr 05, 2024 58.98 59.66 58.97 59.50 6,287,845 +0.50(+0.85%)
Apr 04, 2024 60.15 60.26 58.88 59.00 6,796,801 -0.68(-1.14%)
Apr 03, 2024 59.22 59.75 59.22 59.67 6,538,959 +0.27(+0.45%)
Apr 02, 2024 59.74 59.74 59.19 59.41 9,852,238 -0.80(-1.33%)
Apr 01, 2024 60.64 60.67 60.15 60.20 5,955,200 -0.37(-0.61%)
Mar 28, 2024 60.48 60.68 60.44 60.57 7,441,781 +0.16(+0.26%)
Mar 27, 2024 59.74 60.41 59.70 60.41 5,211,110 +1.01(+1.70%)
Mar 26, 2024 59.67 59.79 59.36 59.41 5,957,097 -0.08(-0.13%)
Mar 25, 2024 59.55 59.80 59.48 59.49 4,838,284 +0.05(+0.08%)
Mar 22, 2024 59.94 60.02 59.42 59.44 5,573,255 -0.48(-0.80%)
Mar 21, 2024 59.53 60.06 59.51 59.91 5,304,440 +0.64(+1.08%)
Mar 20, 2024 58.35 59.41 58.32 59.28 6,366,188 +0.80(+1.36%)
Mar 19, 2024 57.90 58.54 57.90 58.48 5,870,282 +0.46(+0.79%)
Mar 18, 2024 58.26 58.42 58.01 58.02 6,500,032 -0.13(-0.22%)
Mar 15, 2024 58.06 58.48 58.02 58.15 7,922,552 -0.09(-0.15%)
Mar 14, 2024 58.90 59.00 57.79 58.24 6,336,542 -0.72(-1.21%)
Mar 13, 2024 58.74 59.12 58.72 58.96 4,471,509 +0.24(+0.41%)
Mar 12, 2024 58.46 58.85 58.25 58.72 8,081,660 +0.32(+0.55%)
Mar 11, 2024 58.45 58.66 58.07 58.40 4,218,332 -0.29(-0.49%)
Mar 08, 2024 59.31 59.53 58.53 58.69 6,046,177 -0.31(-0.52%)
Mar 07, 2024 58.75 59.07 58.75 59.00 5,081,831 +0.57(+0.97%)
Mar 06, 2024 58.53 58.64 58.19 58.43 12,238,785 +0.41(+0.70%)
Mar 05, 2024 57.94 58.36 57.79 58.02 6,308,652 -0.16(-0.27%)
Mar 04, 2024 58.39 58.52 58.11 58.18 15,102,551 +0.35(+0.60%)
Mar 01, 2024 57.43 57.85 57.18 57.83 8,440,790 +0.49(+0.85%)
Feb 29, 2024 57.30 57.56 56.99 57.35 8,835,046 +0.42(+0.73%)
Feb 28, 2024 56.57 57.11 56.53 56.93 5,723,207 -0.04(-0.07%)
Feb 27, 2024 56.90 56.99 56.75 56.97 5,763,664 +0.30(+0.53%)
Feb 26, 2024 56.65 56.99 56.52 56.67 5,950,053 -0.06(-0.11%)
Feb 23, 2024 56.73 56.93 56.51 56.73 5,364,594 +0.03(+0.05%)
Feb 22, 2024 56.20 56.76 56.12 56.70 3,394,933 -222.45(-79.69%)
Feb 21, 2024 277.89 279.42 277.36 279.15 768,353 +0.34(+0.12%)
Feb 20, 2024 278.45 279.05 277.43 278.82 959,353 -1.98(-0.70%)
Feb 16, 2024 282.26 283.61 280.76 280.80 975,412 -2.64(-0.93%)
Feb 15, 2024 280.30 283.70 280.12 283.43 1,084,353 +5.09(+1.83%)
Feb 14, 2024 276.86 278.82 275.16 278.34 1,241,897 +3.88(+1.41%)
Feb 13, 2024 274.52 276.75 272.33 274.46 1,752,844 -6.90(-2.45%)
Feb 12, 2024 279.10 282.30 278.98 281.36 2,245,072 +2.60(+0.93%)
Feb 09, 2024 276.98 278.81 276.31 278.77 1,622,680 +2.14(+0.77%)
Feb 08, 2024 274.04 276.72 273.82 276.63 1,270,983 +2.54(+0.93%)
Feb 07, 2024 273.94 275.15 271.88 274.09 1,392,387 +1.35(+0.50%)
Feb 06, 2024 271.69 273.11 270.86 272.74 1,296,297 +1.34(+0.49%)
Feb 05, 2024 272.04 272.56 269.23 271.40 1,581,356 -3.09(-1.13%)
Feb 02, 2024 272.39 275.69 270.93 274.49 1,991,657 +0.05(+0.02%)
Feb 01, 2024 272.38 274.59 269.40 274.44 1,758,281 +3.58(+1.32%)
Jan 31, 2024 275.30 276.62 270.72 270.86 2,090,459 -5.14(-1.86%)
Jan 30, 2024 275.74 276.79 274.97 276.00 1,091,798 -0.67(-0.24%)
Jan 29, 2024 273.82 276.68 273.08 276.67 1,130,464 +2.62(+0.95%)
Jan 26, 2024 274.60 275.63 273.43 274.05 1,131,186 +0.28(+0.10%)
Jan 25, 2024 274.27 275.29 272.20 273.77 1,119,666 +1.72(+0.63%)
Jan 24, 2024 276.35 276.48 271.90 272.05 1,435,493 -1.76(-0.64%)
Jan 23, 2024 276.49 277.06 272.89 273.81 1,386,256 -1.09(-0.40%)
Jan 22, 2024 273.33 275.57 273.33 274.91 1,937,510 +3.21(+1.18%)
Jan 19, 2024 269.83 272.16 267.87 271.69 1,449,174 +2.55(+0.95%)
Jan 18, 2024 268.04 269.33 266.34 269.15 2,105,899 +2.26(+0.85%)
Jan 17, 2024 265.78 267.84 265.03 266.89 1,521,091 -1.87(-0.70%)
Jan 16, 2024 268.65 269.77 267.32 268.76 2,209,098 -1.83(-0.68%)
Jan 12, 2024 273.05 273.89 269.67 270.59 1,424,525 -0.08(-0.03%)
Jan 11, 2024 270.98 271.15 267.96 270.67 1,791,368 -0.61(-0.22%)
Jan 10, 2024 270.88 271.80 269.24 271.28 1,044,524 +0.63(+0.23%)
Jan 09, 2024 269.88 271.63 269.08 270.65 1,682,655 -1.75(-0.64%)
Jan 08, 2024 268.46 272.44 267.88 272.40 1,176,653 +3.37(+1.25%)
Jan 05, 2024 267.15 270.78 266.50 269.03 1,624,841 +0.97(+0.36%)
Jan 04, 2024 268.26 269.74 267.88 268.06 1,841,963 -0.49(-0.18%)
Jan 03, 2024 271.94 272.27 268.34 268.54 2,065,171 -6.22(-2.26%)
Jan 02, 2024 273.90 276.53 273.36 274.76 1,925,356 -0.89(-0.32%)
Dec 29, 2023 277.90 278.38 275.60 275.64 1,724,066 -2.69(-0.96%)
Dec 28, 2023 277.55 278.91 277.29 278.33 1,195,467 +0.00(+0.00%)
Dec 27, 2023 278.70 279.16 277.49 278.33 1,295,382 +0.05(+0.02%)
Dec 26, 2023 276.74 279.17 276.34 278.28 1,274,144 +2.07(+0.75%)
Dec 22, 2023 276.26 277.75 274.98 276.21 1,237,044 +1.13(+0.41%)
Dec 21, 2023 273.76 275.31 272.53 275.08 1,792,223 +3.67(+1.35%)
Dec 20, 2023 275.53 277.36 271.41 271.41 1,628,757 -4.48(-1.62%)
Dec 19, 2023 273.60 276.02 273.18 275.89 1,336,205 +3.59(+1.32%)
Dec 18, 2023 273.10 273.57 271.76 272.29 2,163,767 +0.41(+0.15%)
Dec 15, 2023 274.47 274.80 271.18 271.89 3,723,540 -2.28(-0.83%)
Dec 14, 2023 271.83 275.29 271.48 274.16 4,094,832 +6.11(+2.28%)
Dec 13, 2023 261.56 268.05 260.24 268.05 2,740,914 +6.69(+2.56%)
Dec 12, 2023 261.57 262.52 260.30 261.36 2,705,205 -0.53(-0.20%)
Dec 11, 2023 260.29 262.16 260.14 261.88 1,280,443 +1.30(+0.50%)
Dec 08, 2023 259.18 261.64 258.96 260.59 904,464 +1.16(+0.45%)
Dec 07, 2023 258.57 259.43 257.55 259.43 1,089,915 +1.44(+0.56%)
Dec 06, 2023 260.01 262.15 257.77 257.98 1,455,171 -0.44(-0.17%)
Dec 05, 2023 260.66 260.84 257.96 258.43 1,560,626 -3.44(-1.31%)
Dec 04, 2023 259.08 262.09 258.74 261.86 2,427,300 +2.18(+0.84%)
Dec 01, 2023 253.20 259.88 252.53 259.69 2,129,978 +6.12(+2.41%)
Nov 30, 2023 253.00 254.00 251.66 253.57 2,278,840 +1.43(+0.57%)
Nov 29, 2023 252.74 254.79 251.79 252.14 1,957,661 +0.98(+0.39%)
Nov 28, 2023 252.46 253.16 250.88 251.16 2,335,972 -1.62(-0.64%)
Nov 27, 2023 252.31 253.36 251.16 252.78 1,599,402 -0.43(-0.17%)
Nov 24, 2023 251.96 253.60 251.66 253.21 918,472 +1.04(+0.41%)
Nov 22, 2023 251.73 253.03 251.11 252.17 1,314,927 +1.51(+0.60%)
Nov 21, 2023 251.10 251.58 250.43 250.66 990,668 -1.22(-0.48%)
Nov 20, 2023 250.57 252.37 249.68 251.87 1,477,415 +1.13(+0.45%)
Nov 17, 2023 250.24 251.32 250.06 250.74 1,202,651 +2.02(+0.81%)
Nov 16, 2023 250.81 251.56 247.93 248.72 1,993,617 -2.50(-0.99%)
Nov 15, 2023 250.46 254.00 250.32 251.22 1,606,705 +1.06(+0.42%)
Nov 14, 2023 246.05 250.85 245.90 250.16 1,927,915 +9.40(+3.90%)
Nov 13, 2023 240.25 241.55 239.57 240.76 1,178,876 -0.34(-0.14%)
Nov 10, 2023 239.23 241.19 237.97 241.10 1,159,504 +2.95(+1.24%)
Nov 09, 2023 241.83 241.87 237.77 238.15 1,032,146 -2.56(-1.07%)
Nov 08, 2023 241.95 242.97 240.30 240.71 987,940 -1.17(-0.48%)
Nov 07, 2023 241.87 242.54 240.59 241.88 834,933 -0.60(-0.25%)
Nov 06, 2023 244.85 245.24 241.63 242.49 1,404,978 -2.41(-0.98%)
Nov 03, 2023 243.16 246.14 243.15 244.89 1,273,490 +4.69(+1.95%)
Nov 02, 2023 237.85 240.31 237.35 240.20 1,844,587 +5.06(+2.15%)
Nov 01, 2023 233.35 235.19 231.81 235.14 2,129,784 +1.44(+0.61%)
Oct 31, 2023 232.15 234.19 231.74 233.70 1,604,479 +2.07(+0.89%)
Oct 30, 2023 231.74 233.05 229.60 231.63 2,005,368 +1.85(+0.81%)
Oct 27, 2023 233.21 233.63 229.24 229.78 1,276,382 -3.08(-1.32%)
Oct 26, 2023 232.09 234.68 231.90 232.86 1,669,303 +1.09(+0.47%)
Oct 25, 2023 233.68 234.47 231.53 231.77 1,262,394 -3.53(-1.50%)
Oct 24, 2023 235.34 236.98 234.23 235.30 1,281,974 +1.30(+0.55%)
Oct 23, 2023 235.03 236.97 233.88 234.00 1,544,840 -2.23(-0.94%)
Oct 20, 2023 239.01 239.50 236.04 236.23 1,895,067 -2.59(-1.09%)
Oct 19, 2023 241.66 243.51 238.11 238.82 6,694,762 -3.75(-1.55%)
Oct 18, 2023 245.87 245.87 242.38 242.57 1,412,826 -5.50(-2.22%)
Oct 17, 2023 243.76 249.68 243.76 248.07 1,628,208 +2.99(+1.22%)
Oct 16, 2023 243.19 245.65 242.43 245.08 1,401,136 +3.87(+1.60%)
Oct 13, 2023 243.26 243.71 240.33 241.21 962,700 -1.43(-0.59%)
Oct 12, 2023 247.51 247.51 241.21 242.63 1,152,796 -4.69(-1.90%)
Oct 11, 2023 246.87 248.34 245.50 247.33 1,469,483 +0.75(+0.30%)
Oct 10, 2023 245.12 248.12 245.09 246.57 1,961,021 +2.28(+0.93%)
Oct 09, 2023 241.16 244.91 240.99 244.30 1,161,785 +1.82(+0.75%)
Oct 06, 2023 239.10 243.81 238.17 242.47 1,772,389 +1.97(+0.82%)
Oct 05, 2023 240.14 241.65 239.01 240.50 1,652,383 -0.42(-0.17%)
Oct 04, 2023 239.81 241.19 237.84 240.92 1,641,326 +1.18(+0.49%)
Oct 03, 2023 241.85 243.09 238.65 239.74 1,764,263 -3.96(-1.63%)
Oct 02, 2023 246.31 246.95 242.56 243.70 1,459,848 -3.22(-1.30%)
Sep 29, 2023 249.62 250.04 246.51 246.92 1,646,366 -0.82(-0.33%)
Sep 28, 2023 245.33 248.86 245.11 247.74 1,543,260 +2.56(+1.04%)
Sep 27, 2023 244.96 246.29 243.30 245.19 1,345,825 +1.44(+0.59%)
Sep 26, 2023 245.87 247.24 243.65 243.75 1,784,264 -3.91(-1.58%)
Sep 25, 2023 244.99 247.87 246.97 247.67 1,660,174 +1.52(+0.62%)
Sep 22, 2023 246.94 247.96 246.03 246.15 1,294,222 -0.30(-0.12%)
Sep 21, 2023 249.49 249.52 246.40 246.44 1,738,223 -4.57(-1.82%)
Sep 20, 2023 253.35 254.75 250.93 251.02 1,363,673 -1.48(-0.59%)
Sep 19, 2023 253.04 253.94 251.49 252.50 981,381 -0.39(-0.16%)
Sep 18, 2023 253.46 254.01 252.36 252.89 1,231,627 -0.38(-0.15%)
Sep 15, 2023 254.81 255.12 252.45 253.26 2,027,512 -2.47(-0.97%)
Sep 14, 2023 254.69 256.11 254.17 255.74 1,625,782 +3.02(+1.19%)
Sep 13, 2023 254.30 254.53 251.69 252.72 1,458,126 -1.33(-0.52%)
Sep 12, 2023 253.74 255.40 253.42 254.05 916,944 -0.07(-0.03%)
Sep 11, 2023 255.31 255.81 253.73 254.12 949,112 +0.39(+0.16%)
Sep 08, 2023 254.09 254.75 253.19 253.73 995,992 -0.24(-0.09%)
Sep 07, 2023 254.88 255.63 253.20 253.97 1,152,872 -2.41(-0.94%)
Sep 06, 2023 257.05 258.60 255.08 256.38 1,195,807 -0.73(-0.28%)
Sep 05, 2023 260.97 261.64 257.06 257.11 1,746,919 -5.98(-2.27%)
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.