Indicators

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

58.53 +0.16 (+0.28%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	79.73	79.93	79.02	79.25	518,235	-0.26(-0.33%)
May 23, 2011	79.64	79.90	79.33	79.51	1,768,029	-1.24(-1.54%)
May 20, 2011	81.17	81.25	80.35	80.76	580,224	-0.64(-0.78%)
May 19, 2011	81.69	81.80	80.81	81.40	977,461	+0.17(+0.21%)
May 18, 2011	80.09	81.34	79.98	81.22	927,656	+1.17(+1.46%)
May 17, 2011	80.05	80.41	79.50	80.05	1,346,876	-0.56(-0.69%)
May 16, 2011	80.93	81.68	80.51	80.61	844,341	-0.74(-0.91%)
May 13, 2011	82.20	82.31	81.14	81.35	1,217,606	-0.79(-0.97%)
May 12, 2011	81.26	82.39	80.86	82.14	1,111,201	+0.46(+0.56%)
May 11, 2011	82.41	82.52	81.26	81.68	1,020,625	-0.82(-0.99%)
May 10, 2011	81.92	82.69	81.87	82.50	892,415	+0.80(+0.98%)
May 09, 2011	80.81	81.81	80.77	81.70	778,976	+0.83(+1.02%)
May 06, 2011	81.50	81.86	80.53	80.87	1,054,611	+0.19(+0.23%)
May 05, 2011	80.45	81.46	80.22	80.68	1,105,402	-0.29(-0.36%)
May 04, 2011	81.84	81.90	80.62	80.98	922,708	-0.71(-0.87%)
May 03, 2011	82.38	82.53	81.22	81.69	3,043,426	-0.85(-1.03%)

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.