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 )

62.20 -0.45 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 8.889 9.021 8.873 9.021 419,154 +0.21(+2.37%)
May 29, 2003 8.855 8.916 8.808 8.812 381,241 -0.03(-0.33%)
May 28, 2003 8.841 8.876 8.812 8.841 433,898 +0.03(+0.31%)
May 27, 2003 8.613 8.820 8.613 8.814 418,101 +0.15(+1.74%)
May 23, 2003 8.593 8.663 8.563 8.663 264,341 +0.06(+0.65%)
May 22, 2003 8.513 8.620 8.484 8.607 391,772 +0.09(+1.05%)
May 21, 2003 8.441 8.517 8.419 8.517 291,723 +0.06(+0.75%)
May 20, 2003 8.501 8.523 8.394 8.454 363,337 +0.00(+0.02%)
May 19, 2003 8.607 8.607 8.452 8.452 902,551 -0.19(-2.22%)
May 16, 2003 8.672 8.697 8.613 8.644 827,777 -0.04(-0.49%)
May 15, 2003 8.698 8.701 8.633 8.686 616,094 +0.04(+0.49%)
May 14, 2003 8.686 8.688 8.607 8.644 489,715 -0.01(-0.13%)
May 13, 2003 8.641 8.690 8.593 8.655 341,221 -0.00(-0.05%)
May 12, 2003 8.548 8.667 8.509 8.660 424,420 +0.10(+1.18%)
May 09, 2003 8.496 8.559 8.460 8.559 194,833 +0.09(+1.05%)
May 08, 2003 8.476 8.508 8.432 8.470 425,473 -0.06(-0.71%)
May 07, 2003 8.534 8.568 8.495 8.531 531,841 -0.02(-0.24%)
May 06, 2003 8.522 8.581 8.503 8.551 398,091 +0.07(+0.81%)
May 05, 2003 8.513 8.542 8.477 8.483 608,722 +0.02(+0.26%)
May 02, 2003 8.342 8.487 8.327 8.461 504,459 +0.13(+1.54%)
May 01, 2003 8.337 8.356 8.218 8.333 224,321 +0.00(+0.06%)
Apr 30, 2003 8.275 8.374 8.271 8.328 518,150 +0.02(+0.23%)
Apr 29, 2003 8.299 8.362 8.269 8.309 481,290 +0.04(+0.51%)
Apr 28, 2003 8.147 8.299 8.147 8.268 498,141 +0.12(+1.43%)
Apr 25, 2003 8.224 8.227 8.128 8.151 690,867 -0.09(-1.06%)
Apr 24, 2003 8.251 8.274 8.195 8.238 434,951 -0.06(-0.72%)
Apr 23, 2003 8.199 8.298 8.199 8.298 426,526 +0.09(+1.15%)
Apr 22, 2003 8.043 8.234 8.014 8.204 2,690,804 +0.14(+1.74%)
Apr 21, 2003 8.043 8.080 8.035 8.063 268,553 +0.05(+0.60%)
Apr 17, 2003 7.919 8.048 7.919 8.015 227,480 +0.09(+1.16%)
Apr 16, 2003 8.062 8.062 7.897 7.923 671,911 -0.08(-1.06%)
Apr 15, 2003 7.948 8.007 7.906 8.007 254,862 +0.04(+0.55%)
Apr 14, 2003 7.829 7.964 7.829 7.964 701,399 +0.14(+1.76%)
Apr 11, 2003 7.919 7.938 7.810 7.826 364,390 +0.00(+0.00%)
Apr 10, 2003 7.801 7.850 7.794 7.826 203,258 +0.01(+0.11%)
Apr 09, 2003 7.874 7.966 7.798 7.817 674,017 -0.05(-0.66%)
Apr 08, 2003 7.933 7.933 7.865 7.870 700,346 -0.05(-0.60%)
Apr 07, 2003 8.090 8.133 7.917 7.917 580,286 -0.02(-0.23%)
Apr 04, 2003 7.986 8.001 7.905 7.935 293,829 -0.01(-0.14%)
Apr 03, 2003 8.034 8.034 7.947 7.947 338,061 -0.05(-0.66%)
Apr 02, 2003 7.952 8.038 7.938 8.000 301,201 +0.17(+2.13%)
Apr 01, 2003 7.800 7.868 7.748 7.833 536,054 +0.04(+0.52%)
Mar 31, 2003 7.777 7.858 7.691 7.792 264,341 -0.09(-1.10%)
Mar 28, 2003 7.838 7.899 7.832 7.878 472,865 -0.00(-0.04%)
Mar 27, 2003 7.790 7.907 7.764 7.881 203,258 +0.01(+0.14%)
Mar 26, 2003 7.876 7.900 7.819 7.870 268,553 -0.03(-0.40%)
Mar 25, 2003 7.796 7.922 7.789 7.901 305,414 +0.09(+1.18%)
Mar 24, 2003 7.922 7.922 7.776 7.809 622,413 -0.21(-2.64%)
Mar 21, 2003 7.962 8.049 7.903 8.021 521,310 +0.11(+1.36%)
Mar 20, 2003 7.817 7.918 7.747 7.913 279,085 +0.08(+1.04%)
Mar 19, 2003 7.860 7.867 7.759 7.832 1,044,727 +0.00(+0.04%)
Mar 18, 2003 7.813 7.829 7.744 7.829 898,338 +0.07(+0.86%)
Mar 17, 2003 7.529 7.785 7.497 7.762 727,728 +0.21(+2.71%)
Mar 14, 2003 7.577 7.609 7.525 7.557 1,134,245 +0.00(+0.06%)
Mar 13, 2003 7.430 7.554 7.371 7.553 265,394 +0.22(+2.98%)
Mar 12, 2003 7.335 7.344 7.246 7.334 683,495 +0.02(+0.30%)
Mar 11, 2003 7.406 7.467 7.312 7.312 1,070,002 -0.11(-1.45%)
Mar 10, 2003 7.520 7.538 7.397 7.420 837,256 -0.18(-2.42%)
Mar 07, 2003 7.454 7.610 7.454 7.604 901,498 +0.07(+0.91%)
Mar 06, 2003 7.549 7.563 7.517 7.535 252,756 -0.06(-0.82%)
Mar 05, 2003 7.582 7.618 7.534 7.598 163,238 -0.01(-0.09%)
Mar 04, 2003 7.696 7.696 7.592 7.605 1,507,060 -0.10(-1.33%)
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.