Skip to main content

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

58.46 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 118.17 118.34 117.66 117.86 666,622 -0.25(-0.21%)
May 29, 2014 118.01 118.21 117.42 118.11 685,905 +0.53(+0.45%)
May 28, 2014 117.94 117.95 117.14 117.58 632,112 -0.35(-0.30%)
May 27, 2014 117.73 118.21 117.58 117.93 784,117 +0.76(+0.65%)
May 23, 2014 116.38 117.17 117.17 117.17 357,320 +0.57(+0.49%)
May 22, 2014 115.87 116.79 115.67 116.60 255,089 +0.92(+0.80%)
May 21, 2014 115.39 115.99 114.96 115.68 453,537 +0.57(+0.50%)
May 20, 2014 116.00 116.10 114.60 115.11 553,163 -1.19(-1.02%)
May 19, 2014 115.41 116.69 115.34 116.30 397,422 +0.61(+0.53%)
May 16, 2014 115.29 115.69 114.56 115.69 456,338 +0.56(+0.48%)
May 15, 2014 115.53 115.61 113.80 115.13 855,633 -0.86(-0.74%)
May 14, 2014 116.78 116.96 115.90 115.99 564,764 -1.03(-0.88%)
May 13, 2014 117.57 117.89 116.92 117.02 459,876 -0.45(-0.39%)
May 12, 2014 116.19 117.65 116.19 117.47 443,736 +1.66(+1.44%)
May 09, 2014 115.29 115.81 114.70 115.81 557,901 +0.32(+0.27%)
May 08, 2014 115.88 117.14 115.21 115.49 594,248 -0.54(-0.47%)
May 07, 2014 115.86 116.08 114.42 116.03 712,206 +0.51(+0.44%)
May 06, 2014 116.12 116.43 115.35 115.52 664,367 -0.90(-0.77%)
May 05, 2014 115.68 116.67 115.05 116.42 879,368 +0.04(+0.04%)
May 02, 2014 116.12 117.24 115.88 116.37 622,309 +0.31(+0.27%)
May 01, 2014 115.76 116.75 115.37 116.06 653,543 +0.20(+0.17%)
Apr 30, 2014 115.04 115.93 114.58 115.87 664,898 +0.69(+0.60%)
Apr 29, 2014 115.19 115.59 114.85 115.17 551,405 +0.45(+0.40%)
Apr 28, 2014 115.66 115.92 113.42 114.72 803,181 -0.39(-0.33%)
Apr 25, 2014 116.15 116.20 114.95 115.11 694,264 -1.43(-1.23%)
Apr 24, 2014 116.93 116.95 115.56 116.53 674,226 +0.13(+0.11%)
Apr 23, 2014 116.70 116.98 116.31 116.41 558,559 -0.27(-0.23%)
Apr 22, 2014 116.01 116.93 115.86 116.67 609,004 +0.85(+0.73%)
Apr 21, 2014 115.53 115.89 115.12 115.82 620,820 +0.41(+0.36%)
Apr 17, 2014 115.03 115.41 115.41 115.41 529,792 +0.22(+0.19%)
Apr 16, 2014 114.72 115.23 114.22 115.19 998,248 +1.24(+1.09%)
Apr 15, 2014 113.56 114.14 111.98 113.95 800,754 +0.77(+0.68%)
Apr 14, 2014 113.49 113.85 112.33 113.18 772,190 +0.50(+0.44%)
Apr 11, 2014 113.42 114.14 112.53 112.68 884,138 -1.36(-1.19%)
Apr 10, 2014 116.47 116.60 113.79 114.04 910,905 -2.53(-2.17%)
Apr 09, 2014 115.82 116.65 115.35 116.57 446,938 +1.10(+0.96%)
Apr 08, 2014 114.71 115.67 114.14 115.47 1,055,237 +0.74(+0.64%)
Apr 07, 2014 116.41 116.69 114.36 114.73 979,314 -2.09(-1.79%)
Apr 04, 2014 119.38 119.53 116.47 116.82 877,420 -1.73(-1.46%)
Apr 03, 2014 119.22 119.34 118.21 118.55 592,128 -0.59(-0.50%)
Apr 02, 2014 119.01 119.23 118.61 119.14 591,653 +0.37(+0.31%)
Apr 01, 2014 117.99 118.77 117.86 118.77 911,186 +1.04(+0.89%)
Mar 31, 2014 116.79 117.86 116.32 117.73 1,024,816 +1.75(+1.51%)
Mar 28, 2014 115.70 116.85 115.54 115.98 700,767 +0.61(+0.53%)
Mar 27, 2014 115.70 115.99 114.93 115.37 941,060 -0.30(-0.26%)
Mar 26, 2014 117.62 117.92 115.61 115.67 702,841 -1.52(-1.30%)
Mar 25, 2014 117.49 117.97 116.53 117.19 777,270 +0.27(+0.23%)
Mar 24, 2014 118.30 118.58 116.19 116.93 946,079 -0.76(-0.65%)
Mar 21, 2014 118.39 119.00 117.69 117.69 822,881 -0.29(-0.25%)
Mar 20, 2014 117.33 118.06 116.94 117.98 446,268 +0.35(+0.30%)
Mar 19, 2014 118.34 118.55 117.03 117.63 1,066,937 -0.74(-0.63%)
Mar 18, 2014 117.40 118.55 117.31 118.37 775,020 +1.11(+0.95%)
Mar 17, 2014 117.16 117.87 116.94 117.26 797,562 +0.77(+0.66%)
Mar 14, 2014 115.82 116.90 115.75 116.49 996,622 +0.37(+0.32%)
Mar 13, 2014 117.66 117.82 115.68 116.13 930,722 -1.20(-1.02%)
Mar 12, 2014 116.59 117.32 116.23 117.32 708,709 +0.10(+0.09%)
Mar 11, 2014 118.11 118.43 116.82 117.22 671,386 -0.69(-0.59%)
Mar 10, 2014 118.36 118.48 117.44 117.91 582,602 -0.65(-0.55%)
Mar 07, 2014 118.93 119.01 117.98 118.56 756,552 +0.20(+0.17%)
Mar 06, 2014 118.54 118.67 118.10 118.36 900,297 +0.21(+0.18%)
Mar 05, 2014 118.52 118.56 118.00 118.14 1,064,051 -0.32(-0.27%)
Mar 04, 2014 117.80 118.70 117.58 118.46 1,076,771 +1.80(+1.54%)
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.