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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	245.08	250.81	242.83	250.47	2,326,907	+5.54(+2.26%)
Nov 29, 2022	244.23	246.15	244.23	244.93	890,940	+0.70(+0.29%)
Nov 28, 2022	246.73	247.78	243.58	244.23	1,049,883	-4.68(-1.88%)
Nov 25, 2022	248.04	249.32	247.62	248.91	717,646	+1.11(+0.45%)
Nov 23, 2022	247.17	249.08	246.66	247.80	880,718	+0.20(+0.08%)
Nov 22, 2022	244.66	247.67	244.54	247.59	1,164,600	+4.02(+1.65%)
Nov 21, 2022	242.95	244.09	242.25	243.58	690,372	-0.49(-0.20%)
Nov 18, 2022	244.88	245.44	241.77	244.06	926,899	+1.55(+0.64%)
Nov 17, 2022	240.65	242.54	239.55	242.51	1,210,886	-1.51(-0.62%)
Nov 16, 2022	246.17	246.17	243.34	244.03	1,241,038	-3.43(-1.39%)
Nov 15, 2022	247.34	249.46	245.57	247.46	2,143,213	+3.75(+1.54%)
Nov 14, 2022	244.88	247.22	243.58	243.70	1,393,077	-2.36(-0.96%)
Nov 11, 2022	245.50	248.06	245.11	246.06	1,591,159	+1.40(+0.57%)
Nov 10, 2022	239.70	244.73	239.70	244.66	2,396,522	+13.40(+5.79%)
Nov 09, 2022	234.55	235.81	230.75	231.26	1,085,444	-4.96(-2.10%)
Nov 08, 2022	236.34	238.70	233.55	236.22	1,656,011	+0.49(+0.21%)
Nov 07, 2022	235.24	236.06	232.86	235.73	1,038,130	+1.98(+0.85%)
Nov 04, 2022	233.31	235.51	229.82	233.75	1,417,253	+3.93(+1.71%)
Nov 03, 2022	227.75	231.38	225.92	229.82	985,483	-0.45(-0.19%)
Nov 02, 2022	236.47		230.24	230.27	1,368,316	-6.96(-2.93%)
Nov 01, 2022	239.03	239.28	235.91	237.23	2,514,593	+0.87(+0.37%)
Oct 31, 2022	235.47	237.61	234.70	236.37	1,866,278	-0.02(-0.01%)
Oct 28, 2022	232.76	236.59	231.33	236.38	1,377,735	+4.11(+1.77%)
Oct 27, 2022	233.44	235.28	231.88	232.27	1,555,148	+0.15(+0.07%)
Oct 26, 2022	232.40	235.70	231.06	232.12	1,464,589	+0.50(+0.22%)
Oct 25, 2022	225.98	231.88	225.78	231.62	1,052,228	+5.66(+2.51%)
Oct 24, 2022	225.64	226.59	223.47	225.96	966,824	+1.52(+0.68%)
Oct 21, 2022	220.22	224.87	218.31	224.44	1,387,240	+4.49(+2.04%)
Oct 20, 2022	223.40	225.60	219.28	219.94	1,065,320	-3.33(-1.49%)
Oct 19, 2022	225.50	226.29	221.09	223.28	1,287,570	-4.03(-1.78%)
Oct 18, 2022	228.86	230.20	225.50	227.31	1,226,784	+3.41(+1.52%)
Oct 17, 2022	221.89	224.88	221.89	223.90	3,291,505	+5.87(+2.69%)
Oct 14, 2022	225.04	226.36	217.77	218.03	1,406,659	-5.44(-2.43%)
Oct 13, 2022	214.41	224.67	212.70	223.47	2,092,833	+4.81(+2.20%)
Oct 12, 2022	220.01	220.16	217.71	218.66	1,304,132	-1.23(-0.56%)
Oct 11, 2022	218.44	222.72	216.71	219.88	1,742,700	+0.34(+0.16%)
Oct 10, 2022	220.65	221.38	217.91	219.54	2,040,948	-0.44(-0.20%)
Oct 07, 2022	223.57	223.74	218.85	219.98	1,199,015	-5.66(-2.51%)
Oct 06, 2022	226.41	228.50	224.88	225.64	1,346,873	-1.89(-0.83%)
Oct 05, 2022	225.68	228.59	223.54	227.53	1,523,192	-1.06(-0.46%)
Oct 04, 2022	223.71	228.69	223.66	228.60	1,535,622	+8.66(+3.94%)
Oct 03, 2022	216.78	221.36	214.58	219.93	1,438,213	+6.25(+2.92%)
Sep 30, 2022	214.96	218.59	213.47	213.69	2,428,088	-1.67(-0.77%)
Sep 29, 2022	217.22	217.49	212.96	215.35	1,987,041	-4.31(-1.96%)
Sep 28, 2022	214.93	220.86	214.31	219.66	1,730,460	+5.71(+2.67%)
Sep 27, 2022	216.23	217.62	211.86	213.95	2,121,809	+0.20(+0.09%)
Sep 26, 2022	216.17	218.65	212.97	213.75	1,792,389	-3.36(-1.55%)
Sep 23, 2022	218.65	218.89	214.22	217.12	1,418,347	-4.64(-2.09%)
Sep 22, 2022	226.26	226.85	221.28	221.76	1,052,785	-4.92(-2.17%)
Sep 21, 2022	231.28	233.35	226.60	226.68	835,088	-3.10(-1.35%)
Sep 20, 2022	231.57	231.69	228.27	229.78	783,517	-3.80(-1.63%)
Sep 19, 2022	228.44	233.87	228.38	233.57	942,437	+2.96(+1.29%)
Sep 16, 2022	231.05	231.61	228.62	230.61	1,583,325	-3.37(-1.44%)
Sep 15, 2022	234.30	237.61	232.96	233.98	1,136,260	-1.40(-0.60%)
Sep 14, 2022	235.89	235.90	232.73	235.39	793,657	+0.05(+0.02%)
Sep 13, 2022	238.66	239.74	234.66	235.34	872,706	-9.14(-3.74%)
Sep 12, 2022	243.57	245.80	243.09	244.48	1,191,266	+2.38(+0.98%)
Sep 09, 2022	239.53	242.50	239.53	242.10	980,834	+4.24(+1.78%)
Sep 08, 2022	233.99	237.88	232.66	237.86	1,067,582	+2.25(+0.95%)
Sep 07, 2022	229.95	236.03	229.82	235.61	678,422	+5.24(+2.28%)
Sep 06, 2022	232.53	232.80	228.71	230.37	892,088	-1.45(-0.63%)
Sep 02, 2022	236.20	236.99	230.84	231.82	931,133	-1.72(-0.73%)

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.