Indicators

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

57.95 -0.42 (-0.73%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.