Skip to main content

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

57.83 -0.70 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 79.74 79.94 79.03 79.26 518,184 -0.26(-0.33%)
May 23, 2011 79.64 79.91 79.34 79.52 1,767,857 -1.24(-1.54%)
May 20, 2011 81.18 81.26 80.36 80.76 580,167 -0.64(-0.78%)
May 19, 2011 81.70 81.81 80.81 81.40 977,366 +0.17(+0.21%)
May 18, 2011 80.10 81.35 79.99 81.23 927,566 +1.17(+1.46%)
May 17, 2011 80.06 80.42 79.50 80.06 1,346,745 -0.56(-0.69%)
May 16, 2011 80.94 81.69 80.52 80.62 844,259 -0.74(-0.91%)
May 13, 2011 82.21 82.32 81.15 81.35 1,217,488 -0.79(-0.97%)
May 12, 2011 81.27 82.40 80.87 82.15 1,111,093 +0.46(+0.56%)
May 11, 2011 82.42 82.53 81.27 81.69 1,020,526 -0.82(-0.99%)
May 10, 2011 81.93 82.70 81.88 82.51 892,328 +0.80(+0.98%)
May 09, 2011 80.81 81.82 80.77 81.71 778,900 +0.83(+1.02%)
May 06, 2011 81.51 81.87 80.54 80.88 1,054,509 +0.19(+0.23%)
May 05, 2011 80.45 81.47 80.23 80.69 1,105,294 -0.29(-0.36%)
May 04, 2011 81.85 81.90 80.63 80.99 922,618 -0.71(-0.87%)
May 03, 2011 82.39 82.53 81.23 81.70 3,043,130 -0.85(-1.03%)
May 02, 2011 82.58 82.65 82.48 82.55 835,368 -0.48(-0.58%)
Apr 29, 2011 82.85 83.14 82.57 83.03 682,059 +1.11(+1.35%)
Apr 28, 2011 82.62 83.04 81.93 81.93 1,105,358 -0.75(-0.90%)
Apr 27, 2011 82.32 82.71 81.88 82.67 1,073,193 +0.55(+0.67%)
Apr 26, 2011 81.58 82.37 81.56 82.12 696,867 +0.78(+0.96%)
Apr 25, 2011 81.45 81.47 80.90 81.35 597,133 +0.02(+0.03%)
Apr 21, 2011 81.30 81.39 80.86 81.32 982,816 +0.43(+0.54%)
Apr 20, 2011 80.58 80.90 80.45 80.89 1,240,951 +1.51(+1.90%)
Apr 19, 2011 79.33 79.53 78.91 79.38 1,291,695 +0.33(+0.41%)
Apr 18, 2011 79.35 79.44 78.36 79.05 1,610,548 -1.37(-1.70%)
Apr 15, 2011 79.76 80.46 79.56 80.42 1,024,574 +0.79(+0.99%)
Apr 14, 2011 79.09 79.77 78.91 79.63 765,442 -0.04(-0.05%)
Apr 13, 2011 79.86 80.04 79.21 79.68 1,218,726 +0.28(+0.35%)
Apr 12, 2011 79.75 80.07 79.24 79.40 875,192 -0.77(-0.96%)
Apr 11, 2011 80.90 81.02 79.94 80.17 517,106 -0.58(-0.72%)
Apr 08, 2011 81.77 81.90 80.32 80.75 675,400 -0.63(-0.77%)
Apr 07, 2011 81.86 82.08 81.14 81.38 935,799 -0.49(-0.60%)
Apr 06, 2011 82.21 82.41 81.48 81.87 822,711 +0.11(+0.14%)
Apr 05, 2011 81.34 82.18 81.34 81.76 898,489 +0.29(+0.35%)
Apr 04, 2011 81.62 81.76 81.24 81.47 1,245,181 +0.04(+0.05%)
Apr 01, 2011 81.34 81.61 81.09 81.43 6,896,238 +0.59(+0.73%)
Mar 31, 2011 80.42 80.93 80.37 80.84 1,544,963 +0.40(+0.50%)
Mar 30, 2011 80.08 80.61 79.97 80.44 1,217,434 +0.77(+0.97%)
Mar 29, 2011 78.93 79.74 78.55 79.67 721,616 +0.61(+0.78%)
Mar 28, 2011 79.50 79.72 78.93 79.05 956,748 -0.23(-0.29%)
Mar 25, 2011 78.95 79.92 78.73 79.28 856,318 +0.76(+0.96%)
Mar 24, 2011 78.23 78.72 77.48 78.53 1,122,999 +0.76(+0.98%)
Mar 23, 2011 77.73 78.04 77.01 77.77 870,376 -0.11(-0.15%)
Mar 22, 2011 78.41 78.60 77.79 77.88 637,580 -0.52(-0.67%)
Mar 21, 2011 78.41 78.54 78.22 78.41 1,519,172 +1.56(+2.03%)
Mar 18, 2011 77.33 77.37 76.69 76.85 1,120,953 +0.40(+0.52%)
Mar 17, 2011 77.19 77.21 76.33 76.45 1,199,115 +0.38(+0.50%)
Mar 16, 2011 76.54 77.33 75.68 76.06 1,450,392 -0.78(-1.02%)
Mar 15, 2011 76.48 77.34 76.37 76.85 1,967,502 -0.49(-0.63%)
Mar 14, 2011 77.18 77.79 76.77 77.34 1,002,382 -0.38(-0.48%)
Mar 11, 2011 76.71 77.96 76.68 77.71 1,326,110 +0.50(+0.64%)
Mar 10, 2011 77.77 77.83 76.90 77.21 1,320,771 -1.38(-1.75%)
Mar 09, 2011 78.69 78.95 78.18 78.59 894,555 -0.31(-0.39%)
Mar 08, 2011 78.05 79.17 77.59 78.90 1,543,490 +1.01(+1.30%)
Mar 07, 2011 79.36 79.37 77.34 77.89 915,548 -1.06(-1.34%)
Mar 04, 2011 79.55 79.57 78.45 78.95 936,833 -0.47(-0.60%)
Mar 03, 2011 78.54 79.64 78.54 79.42 1,149,243 +1.61(+2.06%)
Mar 02, 2011 77.39 78.28 77.36 77.82 1,197,540 +0.38(+0.49%)
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.