Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries S&P Midcap 400 Ishares Core ETF (NY: IJH ) 58.35 +0.52 (+0.90%) Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 28, 2006 62.86 63.72 62.86 63.53 313,392 +0.47(+0.75%) Apr 27, 2006 62.83 63.61 62.52 63.05 527,892 -0.14(-0.23%) Apr 26, 2006 63.49 63.78 63.07 63.20 229,314 -0.35(-0.55%) Apr 25, 2006 63.64 63.69 63.08 63.54 560,054 +0.02(+0.04%) Apr 24, 2006 63.76 63.76 63.28 63.52 201,457 -0.32(-0.51%) Apr 21, 2006 64.20 64.29 63.52 63.84 282,243 -0.16(-0.25%) Apr 20, 2006 63.92 64.23 63.51 64.00 427,733 +0.22(+0.35%) Apr 19, 2006 63.45 63.91 63.26 63.78 4,556,409 +0.39(+0.61%) Apr 18, 2006 62.25 63.42 62.25 63.39 238,811 +1.43(+2.31%) Apr 17, 2006 61.90 62.25 61.64 61.96 843,310 +0.06(+0.10%) Apr 13, 2006 62.04 62.18 61.56 61.90 234,886 -0.14(-0.23%) Apr 12, 2006 61.88 62.07 61.76 62.04 261,350 +0.29(+0.47%) Apr 11, 2006 62.47 62.60 61.62 61.75 286,548 -0.63(-1.01%) Apr 10, 2006 62.72 62.77 62.19 62.38 195,886 -0.17(-0.28%) Apr 07, 2006 63.43 63.50 62.45 62.56 394,811 -0.63(-1.00%) Apr 06, 2006 63.12 63.31 62.85 63.19 252,866 +0.06(+0.09%) Apr 05, 2006 62.82 63.23 62.63 63.13 377,210 +0.48(+0.77%) Apr 04, 2006 62.60 62.83 62.28 62.65 528,145 +0.11(+0.18%) Apr 03, 2006 62.80 63.05 62.42 62.54 1,754,364 -0.07(-0.11%) Mar 31, 2006 62.69 62.71 62.16 62.61 906,748 +0.04(+0.06%) Mar 30, 2006 62.57 62.83 62.31 62.57 2,006,091 +0.06(+0.10%) Mar 29, 2006 61.86 62.61 61.86 62.51 443,434 +0.66(+1.06%) Mar 28, 2006 62.06 62.39 61.77 61.85 302,122 -0.23(-0.37%) Mar 27, 2006 62.18 62.18 61.90 62.08 230,200 -0.24(-0.39%) Mar 24, 2006 62.07 62.33 61.93 62.33 197,405 +0.31(+0.50%) Mar 23, 2006 61.96 62.03 61.61 62.02 164,610 +0.30(+0.49%) Mar 22, 2006 61.25 61.93 61.22 61.72 488,005 +0.31(+0.50%) Mar 21, 2006 61.87 62.22 61.27 61.41 278,317 -0.51(-0.82%) Mar 20, 2006 62.26 62.33 61.81 61.92 248,561 -0.11(-0.18%) Mar 17, 2006 62.07 62.20 61.87 62.03 281,356 +0.16(+0.26%) Mar 16, 2006 62.18 62.30 61.87 61.87 265,782 -0.13(-0.20%) Mar 15, 2006 61.59 61.99 61.39 61.99 222,730 +0.39(+0.64%) Mar 14, 2006 61.05 61.60 60.68 61.60 279,077 +0.63(+1.04%) Mar 13, 2006 60.89 61.18 60.78 60.97 416,337 +0.29(+0.48%) Mar 10, 2006 60.12 60.73 59.83 60.68 251,980 +0.54(+0.89%) Mar 09, 2006 60.52 60.67 60.12 60.14 207,662 -0.42(-0.69%) Mar 08, 2006 60.10 60.58 59.82 60.56 239,697 +0.20(+0.33%) Mar 07, 2006 60.83 60.83 60.19 60.36 242,103 -0.77(-1.26%) Mar 06, 2006 61.72 62.16 60.94 61.13 521,940 -0.43(-0.69%) Mar 03, 2006 61.80 62.15 61.56 61.56 1,106,306 -0.43(-0.70%) Mar 02, 2006 61.91 62.03 61.57 61.99 241,217 -0.09(-0.15%) Mar 01, 2006 61.39 62.11 61.33 62.09 358,976 +0.88(+1.43%) Feb 28, 2006 61.80 61.76 61.02 61.21 612,476 -0.58(-0.95%) Feb 27, 2006 61.99 62.07 61.80 61.80 1,082,248 -0.06(-0.09%) Feb 24, 2006 61.56 61.85 61.42 61.85 394,684 +0.30(+0.49%) Feb 23, 2006 61.45 61.81 61.29 61.55 1,008,173 -0.09(-0.14%) Feb 22, 2006 61.27 61.73 61.01 61.64 390,126 +0.51(+0.84%) Feb 21, 2006 61.38 61.51 60.94 61.13 281,483 -0.15(-0.24%) Feb 17, 2006 61.43 61.45 61.10 61.28 264,389 -0.10(-0.17%) Feb 16, 2006 61.04 61.38 60.93 61.38 244,636 +0.53(+0.87%) Feb 15, 2006 60.61 60.93 60.39 60.85 270,467 +0.28(+0.47%) Feb 14, 2006 60.18 60.71 59.78 60.57 413,551 +0.42(+0.70%) Feb 13, 2006 60.35 60.45 59.92 60.15 225,389 -0.38(-0.63%) Feb 10, 2006 60.45 60.65 59.92 60.53 564,992 +0.02(+0.03%) Feb 09, 2006 60.91 61.24 60.48 60.51 361,129 -0.25(-0.42%) Feb 08, 2006 60.73 60.85 60.25 60.76 388,733 +0.16(+0.26%) Feb 07, 2006 61.34 61.36 60.53 60.60 295,791 -0.79(-1.29%) Feb 06, 2006 61.24 61.39 61.00 61.39 244,889 +0.35(+0.57%) Feb 03, 2006 61.01 61.45 60.83 61.05 378,223 -0.13(-0.22%) Feb 02, 2006 61.84 61.84 61.03 61.18 689,969 -0.66(-1.07%) 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.