Skip to main content

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

65.93 +0.32 (+0.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 65.67 66.05 65.47 65.93 9,092,402 +0.32(+0.49%)
Nov 07, 2024 65.70 66.02 65.47 65.61 9,011,076 -0.10(-0.15%)
Nov 06, 2024 65.62 65.76 64.70 65.71 15,648,762 +2.61(+4.14%)
Nov 05, 2024 61.97 63.11 61.85 63.10 6,219,233 +0.90(+1.45%)
Nov 04, 2024 61.94 62.70 61.94 62.20 5,361,711 +0.18(+0.29%)
Nov 01, 2024 62.22 62.58 61.94 62.02 7,601,580 +0.12(+0.19%)
Oct 31, 2024 62.63 62.75 61.88 61.90 7,116,152 -0.82(-1.31%)
Oct 30, 2024 62.60 63.45 62.55 62.72 4,556,080 -0.09(-0.14%)
Oct 29, 2024 62.42 62.84 62.16 62.81 6,470,645 +0.07(+0.11%)
Oct 28, 2024 62.46 62.88 62.36 62.74 5,958,995 +0.62(+1.00%)
Oct 25, 2024 62.71 62.77 61.95 62.12 6,107,533 -0.34(-0.54%)
Oct 24, 2024 62.59 62.65 62.21 62.46 7,412,779 +0.10(+0.16%)
Oct 23, 2024 62.52 62.75 61.97 62.36 7,746,004 -0.38(-0.61%)
Oct 22, 2024 62.87 62.98 62.49 62.74 5,797,359 -0.42(-0.66%)
Oct 21, 2024 63.87 63.90 63.03 63.16 4,891,753 -0.75(-1.17%)
Oct 18, 2024 63.94 64.02 63.70 63.91 5,280,488 +0.03(+0.05%)
Oct 17, 2024 63.99 64.08 63.67 63.88 5,080,973 +0.07(+0.11%)
Oct 16, 2024 63.58 64.03 63.49 63.81 11,747,229 +0.57(+0.90%)
Oct 15, 2024 63.28 63.98 63.22 63.24 5,504,579 -0.16(-0.25%)
Oct 14, 2024 63.06 63.45 62.79 63.40 4,285,823 +0.38(+0.60%)
Oct 11, 2024 62.08 63.05 62.08 63.02 5,225,678 +1.05(+1.69%)
Oct 10, 2024 61.90 62.08 61.63 61.97 6,165,295 -0.33(-0.53%)
Oct 09, 2024 61.86 62.49 61.77 62.30 4,490,791 +0.41(+0.66%)
Oct 08, 2024 61.84 62.09 61.60 61.89 6,998,314 +0.04(+0.06%)
Oct 07, 2024 62.11 62.12 61.48 61.85 6,747,376 -0.43(-0.69%)
Oct 04, 2024 62.43 62.52 61.84 62.28 6,157,325 +0.60(+0.97%)
Oct 03, 2024 61.60 61.83 61.22 61.68 6,870,364 -0.20(-0.32%)
Oct 02, 2024 61.69 62.12 61.47 61.88 5,452,604 +0.05(+0.08%)
Oct 01, 2024 62.26 62.27 61.34 61.83 13,103,996 -0.49(-0.79%)
Sep 30, 2024 62.09 62.41 61.74 62.32 9,545,910 +0.05(+0.08%)
Sep 27, 2024 62.58 62.82 62.02 62.27 8,363,988 +0.11(+0.18%)
Sep 26, 2024 62.28 62.57 61.98 62.16 11,220,751 +0.50(+0.81%)
Sep 25, 2024 62.31 62.37 61.55 61.66 5,986,580 -0.63(-1.01%)
Sep 24, 2024 62.42 62.59 62.16 62.29 5,692,135 -0.01(-0.02%)
Sep 23, 2024 62.22 62.42 61.95 62.30 8,258,823 +0.34(+0.55%)
Sep 20, 2024 62.21 62.21 61.70 61.96 9,046,960 -0.45(-0.72%)
Sep 19, 2024 62.55 62.55 61.83 62.41 6,306,072 +1.06(+1.72%)
Sep 18, 2024 61.32 62.38 61.12 61.35 11,103,938 +0.06(+0.10%)
Sep 17, 2024 61.31 61.70 61.06 61.29 7,597,393 +0.31(+0.51%)
Sep 16, 2024 60.77 61.05 60.57 60.99 5,582,747 +0.41(+0.67%)
Sep 13, 2024 60.01 60.63 59.92 60.58 6,069,717 +1.07(+1.79%)
Sep 12, 2024 59.14 59.65 58.79 59.51 6,623,441 +0.50(+0.84%)
Sep 11, 2024 58.59 59.08 57.70 59.01 10,239,447 +0.24(+0.41%)
Sep 10, 2024 58.96 59.01 58.32 58.77 6,618,443 -0.13(-0.22%)
Sep 09, 2024 58.80 59.30 58.70 58.90 8,935,149 +0.24(+0.41%)
Sep 06, 2024 59.48 59.87 58.54 58.66 7,344,998 -0.79(-1.32%)
Sep 05, 2024 59.89 60.01 59.27 59.45 6,795,791 -0.41(-0.68%)
Sep 04, 2024 59.83 60.31 59.69 59.86 9,234,969 -0.20(-0.33%)
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.