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 )

58.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 246.20 252.90 252.75 1,981,420 +5.32(+2.15%)
Jan 28, 2022 242.82 247.41 239.47 247.42 2,036,330 +4.86(+2.00%)
Jan 27, 2022 248.47 251.26 241.45 242.56 2,517,249 -3.86(-1.57%)
Jan 26, 2022 252.00 254.37 243.99 246.42 3,302,557 -2.55(-1.02%)
Jan 25, 2022 249.99 251.60 244.38 248.97 2,636,293 -4.45(-1.75%)
Jan 24, 2022 245.59 253.99 241.85 253.42 5,394,706 +4.66(+1.87%)
Jan 21, 2022 251.93 254.71 248.62 248.76 3,372,942 -4.33(-1.71%)
Jan 20, 2022 258.54 262.12 252.91 253.09 2,356,519 -4.50(-1.75%)
Jan 19, 2022 262.41 263.08 257.60 257.60 1,660,427 -3.61(-1.38%)
Jan 18, 2022 264.31 264.57 260.80 261.21 1,817,703 -5.75(-2.15%)
Jan 14, 2022 266.95 0 -0.75(-0.28%)
Jan 13, 2022 269.39 271.30 267.09 267.71 1,584,321 -0.71(-0.27%)
Jan 12, 2022 270.41 271.52 267.06 268.42 929,043 -0.86(-0.32%)
Jan 11, 2022 267.04 269.34 264.28 269.27 1,574,446 +2.46(+0.92%)
Jan 10, 2022 266.46 266.95 262.40 266.81 1,606,271 -1.04(-0.39%)
Jan 07, 2022 270.02 271.31 266.96 267.85 1,827,998 -2.06(-0.76%)
Jan 06, 2022 268.97 271.62 267.14 269.91 2,148,230 +1.43(+0.53%)
Jan 05, 2022 274.95 275.87 268.45 268.48 1,399,364 -6.25(-2.27%)
Jan 04, 2022 274.62 276.02 273.65 274.72 1,299,983 +1.34(+0.49%)
Jan 03, 2022 273.35 275.17 271.36 273.39 1,704,990 +0.87(+0.32%)
Dec 31, 2021 272.04 273.95 272.03 272.52 676,878 +0.29(+0.11%)
Dec 30, 2021 273.43 275.02 272.12 272.23 710,535 -0.91(-0.33%)
Dec 29, 2021 271.86 273.43 271.29 273.14 955,851 +1.55(+0.57%)
Dec 28, 2021 271.64 273.63 270.94 271.60 984,263 -0.02(-0.01%)
Dec 27, 2021 268.63 271.74 267.28 271.61 859,780 +3.53(+1.32%)
Dec 23, 2021 267.36 268.68 266.46 268.08 880,823 +1.96(+0.74%)
Dec 22, 2021 263.41 266.30 263.41 266.12 1,027,080 +2.38(+0.90%)
Dec 21, 2021 259.38 263.74 259.05 263.74 1,201,821 +6.75(+2.63%)
Dec 20, 2021 257.99 258.10 253.48 256.99 1,705,182 -4.24(-1.62%)
Dec 17, 2021 259.97 263.99 258.89 261.23 1,925,374 -0.48(-0.18%)
Dec 16, 2021 267.11 267.22 260.83 261.71 1,351,173 -3.57(-1.35%)
Dec 15, 2021 263.06 265.48 259.74 265.28 1,462,716 +2.79(+1.06%)
Dec 14, 2021 262.35 265.22 261.56 262.49 1,426,219 -1.04(-0.39%)
Dec 13, 2021 265.79 266.19 262.66 263.53 917,639 -2.91(-1.09%)
Dec 10, 2021 267.92 268.22 264.18 266.44 1,106,022 +0.34(+0.13%)
Dec 09, 2021 268.69 269.46 266.05 266.10 1,210,889 -3.91(-1.45%)
Dec 08, 2021 269.28 270.56 268.14 270.02 1,357,334 +1.42(+0.53%)
Dec 07, 2021 267.11 270.90 266.81 268.60 1,066,462 +4.50(+1.70%)
Dec 06, 2021 261.00 265.85 259.42 264.10 1,393,803 +5.34(+2.06%)
Dec 03, 2021 263.43 263.59 256.79 258.75 2,180,324 -3.54(-1.35%)
Dec 02, 2021 256.21 263.11 256.07 262.30 1,924,888 +7.21(+2.82%)
Dec 01, 2021 264.04 266.04 254.99 255.09 2,039,517 -4.16(-1.61%)
Nov 30, 2021 264.36 264.83 258.75 259.25 1,830,167 -6.93(-2.60%)
Nov 29, 2021 269.71 269.78 264.67 266.18 1,341,325 +0.10(+0.04%)
Nov 26, 2021 268.27 268.92 263.97 266.08 1,613,488 -8.72(-3.17%)
Nov 24, 2021 273.45 275.17 272.40 274.81 838,269 -0.24(-0.09%)
Nov 23, 2021 275.14 276.66 272.64 275.05 1,429,004 -0.30(-0.11%)
Nov 22, 2021 276.24 278.03 275.05 275.34 913,224 +0.55(+0.20%)
Nov 19, 2021 274.96 276.08 273.85 274.80 892,948 -1.29(-0.47%)
Nov 18, 2021 277.69 276.11 275.43 276.08 880,877 -0.30(-0.11%)
Nov 17, 2021 277.99 278.06 275.01 276.38 968,098 -2.35(-0.84%)
Nov 16, 2021 278.06 279.98 277.82 278.73 931,262 +0.35(+0.12%)
Nov 15, 2021 279.02 279.02 277.69 278.38 728,583 +0.58(+0.21%)
Nov 12, 2021 277.55 278.12 276.81 277.80 666,881 +0.97(+0.35%)
Nov 11, 2021 276.32 277.57 275.38 276.83 721,888 +1.48(+0.54%)
Nov 10, 2021 276.92 275.35 887,699 -2.47(-0.89%)
Nov 09, 2021 278.14 278.80 276.84 277.82 957,912 -0.32(-0.11%)
Nov 08, 2021 279.70 280.18 277.59 278.13 808,577 +0.14(+0.05%)
Nov 05, 2021 277.63 279.88 276.61 277.99 887,691 +2.44(+0.88%)
Nov 04, 2021 277.28 278.30 274.88 275.55 1,055,863 -0.91(-0.33%)
Nov 03, 2021 272.94 277.41 272.51 276.46 960,933 +3.07(+1.12%)
Nov 02, 2021 273.07 274.03 271.55 273.39 1,013,483 +0.57(+0.21%)
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.