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 ) 59.68 +0.77 (+1.31%) Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%) Aug 31, 2004 45.54 45.89 45.35 45.89 164,408 +0.51(+1.13%) Aug 30, 2004 45.89 45.91 45.38 45.38 157,084 -0.51(-1.11%) Aug 27, 2004 45.77 46.03 45.74 45.89 225,272 +0.20(+0.43%) Aug 26, 2004 45.71 45.83 45.61 45.69 169,712 -0.06(-0.14%) Aug 25, 2004 45.41 45.76 45.13 45.76 74,754 +0.46(+1.01%) Aug 24, 2004 45.50 45.50 45.04 45.30 347,253 +0.06(+0.13%) Aug 23, 2004 45.51 45.66 45.22 45.24 290,177 -0.18(-0.39%) Aug 20, 2004 44.84 45.53 44.84 45.42 109,858 +0.49(+1.09%) Aug 19, 2004 44.98 45.08 44.71 44.93 79,552 -0.31(-0.68%) Aug 18, 2004 44.29 45.23 44.27 45.23 382,862 +0.67(+1.49%) Aug 17, 2004 44.44 44.73 44.44 44.57 118,697 +0.27(+0.62%) Aug 16, 2004 43.77 44.37 43.77 44.30 257,851 +0.63(+1.44%) Aug 13, 2004 43.70 43.86 43.49 43.67 112,131 +0.11(+0.25%) Aug 12, 2004 44.11 44.14 43.56 43.56 147,740 -0.71(-1.60%) Aug 11, 2004 44.13 44.39 43.73 44.26 162,893 -0.21(-0.47%) Aug 10, 2004 43.89 44.55 43.89 44.47 228,555 +0.59(+1.34%) Aug 09, 2004 43.85 44.03 43.75 43.89 82,583 +0.15(+0.34%) Aug 06, 2004 44.17 44.21 43.63 43.74 475,800 -0.65(-1.47%) Aug 05, 2004 45.29 45.32 44.39 44.39 370,992 -0.93(-2.05%) Aug 04, 2004 45.44 45.53 44.92 45.32 139,153 -0.04(-0.08%) Aug 03, 2004 45.89 45.89 45.36 45.36 68,440 -0.52(-1.13%) Aug 02, 2004 45.68 45.97 45.31 45.88 200,017 +0.01(+0.02%) Jul 30, 2004 45.79 46.04 45.68 45.87 526,814 -0.06(-0.14%) Jul 29, 2004 45.42 45.93 45.32 45.93 223,757 +0.56(+1.24%) Jul 28, 2004 45.42 45.47 44.78 45.37 174,005 -0.11(-0.25%) Jul 27, 2004 45.02 45.56 45.02 45.48 100,261 +0.64(+1.43%) Jul 26, 2004 45.32 45.54 44.68 44.84 166,934 -0.45(-0.99%) Jul 23, 2004 45.81 45.81 45.24 45.29 213,908 -0.60(-1.31%) Jul 22, 2004 45.84 45.98 45.27 45.89 209,614 +0.06(+0.14%) Jul 21, 2004 46.89 47.07 45.79 45.83 482,871 -1.05(-2.24%) Jul 20, 2004 46.28 46.88 46.21 46.88 150,518 +0.54(+1.16%) Jul 19, 2004 46.26 46.45 46.03 46.34 493,226 +0.11(+0.24%) Jul 16, 2004 46.84 46.84 46.23 46.23 158,852 -0.23(-0.50%) Jul 15, 2004 46.37 46.80 46.37 46.46 248,002 +0.08(+0.16%) Jul 14, 2004 46.14 46.72 46.14 46.39 224,767 -0.11(-0.25%) Jul 13, 2004 46.55 46.65 46.45 46.50 137,891 +0.06(+0.12%) Jul 12, 2004 46.57 46.60 46.13 46.45 118,444 -0.20(-0.43%) Jul 09, 2004 46.49 46.65 46.39 46.65 453,323 +0.28(+0.60%) Jul 08, 2004 46.86 46.86 46.33 46.37 157,337 -0.59(-1.26%) Jul 07, 2004 47.10 47.10 46.86 46.96 166,176 +0.13(+0.28%) Jul 06, 2004 47.40 47.40 46.80 46.83 182,592 -0.67(-1.40%) Jul 02, 2004 47.58 47.58 47.32 47.50 604,347 -0.03(-0.07%) Jul 01, 2004 48.23 48.23 47.48 47.53 398,268 -0.62(-1.29%) Jun 30, 2004 47.87 48.15 47.71 48.15 168,449 +0.42(+0.88%) Jun 29, 2004 47.68 47.83 47.59 47.73 196,482 +0.19(+0.40%) Jun 28, 2004 48.03 48.07 47.49 47.54 95,463 -0.31(-0.65%) Jun 25, 2004 47.67 48.08 47.67 47.85 194,966 +0.09(+0.20%) Jun 24, 2004 47.90 48.06 47.73 47.76 692,991 -0.16(-0.33%) Jun 23, 2004 47.40 47.92 47.26 47.92 84,856 +0.52(+1.09%) Jun 22, 2004 47.12 47.40 46.89 47.40 157,337 +0.22(+0.46%) Jun 21, 2004 47.24 47.37 47.04 47.18 369,730 +0.07(+0.15%) Jun 18, 2004 47.20 47.45 47.10 47.11 156,327 -0.18(-0.39%) Jun 17, 2004 47.32 47.39 46.95 47.29 116,929 +0.00(+0.00%) Jun 16, 2004 47.30 47.32 47.03 47.29 109,100 -0.02(-0.03%) Jun 15, 2004 47.00 47.39 47.00 47.31 128,041 +0.62(+1.32%) Jun 14, 2004 47.12 47.12 46.58 46.69 251,032 -0.59(-1.25%) Jun 10, 2004 47.38 47.46 47.19 47.28 310,381 +0.18(+0.39%) Jun 09, 2004 47.73 47.78 47.10 47.10 756,128 -0.67(-1.41%) Jun 08, 2004 47.83 47.83 47.56 47.77 696,779 -0.06(-0.13%) Jun 07, 2004 47.33 47.83 47.27 47.83 619,247 +0.74(+1.56%) Jun 04, 2004 47.07 47.29 46.84 47.10 311,644 +0.47(+1.01%) Jun 03, 2004 47.26 47.26 46.62 46.62 115,919 -0.72(-1.52%) Jun 02, 2004 47.58 47.58 47.10 47.35 222,242 -0.17(-0.35%) 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.