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 )

58.11 -0.26 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 28, 2021 260.76 260.76 258.47 259.79 889,483 +0.38(+0.15%)
May 27, 2021 259.37 260.20 259.01 259.41 972,554 +1.50(+0.58%)
May 26, 2021 256.25 257.98 255.92 257.91 671,058 +2.56(+1.00%)
May 25, 2021 258.31 259.22 255.16 255.35 863,705 -1.89(-0.73%)
May 24, 2021 257.48 258.22 256.12 257.24 927,590 +1.32(+0.51%)
May 21, 2021 257.46 258.27 255.17 255.92 1,380,609 +0.39(+0.15%)
May 20, 2021 254.78 256.17 253.36 255.53 951,381 +1.19(+0.47%)
May 19, 2021 252.20 254.46 250.39 254.34 1,166,964 -1.71(-0.67%)
May 18, 2021 258.85 259.33 255.90 256.04 1,431,340 -2.71(-1.05%)
May 17, 2021 258.01 259.03 256.04 258.75 976,511 -0.20(-0.08%)
May 14, 2021 256.81 259.41 255.79 258.95 1,302,395 +4.13(+1.62%)
May 13, 2021 250.84 255.91 250.43 254.82 2,309,698 +4.91(+1.96%)
May 12, 2021 256.33 257.86 249.88 249.91 1,748,799 -8.03(-3.11%)
May 11, 2021 256.01 259.35 255.10 257.94 4,421,466 -2.47(-0.95%)
May 10, 2021 263.77 264.52 260.29 260.41 1,128,784 -3.06(-1.16%)
May 07, 2021 260.34 263.70 259.46 263.47 1,197,976 +2.80(+1.07%)
May 06, 2021 259.57 260.72 256.79 260.67 1,086,071 +1.39(+0.54%)
May 05, 2021 260.31 261.11 257.54 259.27 946,472 -0.50(-0.19%)
May 04, 2021 259.21 259.90 256.91 259.78 1,583,775 -0.84(-0.32%)
May 03, 2021 261.33 262.33 259.91 260.62 1,090,906 +1.55(+0.60%)
Apr 30, 2021 260.84 261.54 258.68 259.06 1,531,334 -3.66(-1.39%)
Apr 29, 2021 264.49 264.66 260.80 262.73 1,195,442 +0.10(+0.04%)
Apr 28, 2021 262.57 263.43 261.97 262.63 1,568,420 -0.09(-0.03%)
Apr 27, 2021 262.75 263.31 261.31 262.72 1,280,517 +0.58(+0.22%)
Apr 26, 2021 262.48 263.10 261.77 262.13 1,604,699 +1.02(+0.39%)
Apr 23, 2021 257.85 262.07 257.45 261.12 2,160,212 +4.33(+1.69%)
Apr 22, 2021 258.51 260.07 255.97 256.79 2,002,604 -1.16(-0.45%)
Apr 21, 2021 253.32 258.02 252.57 257.95 1,189,672 +4.38(+1.73%)
Apr 20, 2021 256.29 257.21 251.97 253.56 1,286,399 -3.75(-1.46%)
Apr 19, 2021 258.15 258.94 255.82 257.32 1,618,766 -1.36(-0.53%)
Apr 16, 2021 258.06 259.39 257.30 258.68 1,100,614 +1.88(+0.73%)
Apr 15, 2021 256.81 257.08 254.65 256.81 1,172,283 +1.80(+0.71%)
Apr 14, 2021 254.14 257.09 254.03 255.00 939,465 +1.43(+0.56%)
Apr 13, 2021 254.57 255.12 252.05 253.57 911,303 -1.11(-0.43%)
Apr 12, 2021 253.92 255.06 252.91 254.68 957,842 +0.97(+0.38%)
Apr 09, 2021 252.70 254.08 252.06 253.71 1,198,381 +0.98(+0.39%)
Apr 08, 2021 252.82 252.86 250.12 252.73 1,004,877 +1.24(+0.49%)
Apr 07, 2021 253.59 253.96 250.91 251.49 977,670 -2.11(-0.83%)
Apr 06, 2021 253.67 255.39 253.15 253.59 1,761,850 +0.19(+0.07%)
Apr 05, 2021 253.93 254.40 251.83 253.40 1,281,169 +1.76(+0.70%)
Apr 01, 2021 249.53 251.75 249.26 251.64 1,422,028 +3.52(+1.42%)
Mar 31, 2021 248.90 250.33 247.82 248.12 1,673,757 +0.11(+0.05%)
Mar 30, 2021 245.09 248.50 244.55 248.01 964,088 +2.97(+1.21%)
Mar 29, 2021 248.49 250.64 244.38 245.04 1,550,270 -4.54(-1.82%)
Mar 26, 2021 245.75 249.72 244.76 249.58 1,235,620 +5.62(+2.30%)
Mar 25, 2021 237.12 244.81 235.81 243.97 1,327,158 +5.05(+2.11%)
Mar 24, 2021 242.56 244.86 238.88 238.91 1,881,317 -1.39(-0.58%)
Mar 23, 2021 245.36 246.13 239.35 240.30 3,535,533 -6.55(-2.65%)
Mar 22, 2021 248.39 248.82 245.87 246.85 1,015,503 -1.21(-0.49%)
Mar 19, 2021 247.64 250.35 245.77 248.06 2,593,938 -0.11(-0.05%)
Mar 18, 2021 252.32 254.53 247.71 248.18 875,045 -4.94(-1.95%)
Mar 17, 2021 250.81 253.25 249.05 253.12 836,776 +1.66(+0.66%)
Mar 16, 2021 254.74 254.77 250.51 251.47 1,061,316 -3.27(-1.28%)
Mar 15, 2021 251.73 254.90 250.95 254.74 997,434 +3.45(+1.37%)
Mar 12, 2021 248.52 251.40 248.45 251.28 1,258,263 +2.29(+0.92%)
Mar 11, 2021 247.41 249.60 246.61 248.99 1,109,468 +3.62(+1.48%)
Mar 10, 2021 243.58 246.27 243.38 245.37 1,351,571 +3.40(+1.41%)
Mar 09, 2021 243.63 244.21 241.16 241.97 1,183,229 +1.65(+0.68%)
Mar 08, 2021 239.74 243.54 238.54 240.32 1,396,869 +1.84(+0.77%)
Mar 05, 2021 235.96 238.99 228.62 238.48 1,613,664 +5.59(+2.40%)
Mar 04, 2021 237.59 239.12 229.35 232.89 1,961,380 -5.15(-2.17%)
Mar 03, 2021 240.54 241.81 237.99 238.04 1,311,846 -2.06(-0.86%)
Mar 02, 2021 243.26 243.68 239.68 240.10 1,710,988 -3.36(-1.38%)
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.