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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	61.97	63.11	61.85	63.10	6,219,233	+0.90(+1.45%)
Nov 04, 2024	61.94	62.70	61.94	62.20	5,361,711	+0.18(+0.29%)
Nov 01, 2024	62.22	62.58	61.94	62.02	7,601,580	+0.12(+0.19%)
Oct 31, 2024	62.63	62.75	61.88	61.90	7,116,152	-0.82(-1.31%)
Oct 30, 2024	62.60	63.45	62.55	62.72	4,556,080	-0.09(-0.14%)
Oct 29, 2024	62.42	62.84	62.16	62.81	6,470,645	+0.07(+0.11%)
Oct 28, 2024	62.46	62.88	62.36	62.74	5,958,995	+0.62(+1.00%)
Oct 25, 2024	62.71	62.77	61.95	62.12	6,107,533	-0.34(-0.54%)
Oct 24, 2024	62.59	62.65	62.21	62.46	7,412,779	+0.10(+0.16%)
Oct 23, 2024	62.52	62.75	61.97	62.36	7,746,004	-0.38(-0.61%)
Oct 22, 2024	62.87	62.98	62.49	62.74	5,797,359	-0.42(-0.66%)
Oct 21, 2024	63.87	63.90	63.03	63.16	4,891,753	-0.75(-1.17%)
Oct 18, 2024	63.94	64.02	63.70	63.91	5,280,488	+0.03(+0.05%)
Oct 17, 2024	63.99	64.08	63.67	63.88	5,080,973	+0.07(+0.11%)
Oct 16, 2024	63.58	64.03	63.49	63.81	11,747,229	+0.57(+0.90%)
Oct 15, 2024	63.28	63.98	63.22	63.24	5,504,579	-0.16(-0.25%)
Oct 14, 2024	63.06	63.45	62.79	63.40	4,285,823	+0.38(+0.60%)
Oct 11, 2024	62.08	63.05	62.08	63.02	5,225,678	+1.05(+1.69%)
Oct 10, 2024	61.90	62.08	61.63	61.97	6,165,295	-0.33(-0.53%)
Oct 09, 2024	61.86	62.49	61.77	62.30	4,490,791	+0.41(+0.66%)
Oct 08, 2024	61.84	62.09	61.60	61.89	6,998,314	+0.04(+0.06%)
Oct 07, 2024	62.11	62.12	61.48	61.85	6,747,376	-0.43(-0.69%)
Oct 04, 2024	62.43	62.52	61.84	62.28	6,158,016	+0.60(+0.97%)
Oct 03, 2024	61.60	61.83	61.22	61.68	6,870,364	-0.20(-0.32%)
Oct 02, 2024	61.69	62.12	61.47	61.88	5,452,604	+0.05(+0.08%)
Oct 01, 2024	62.26	62.27	61.34	61.83	13,103,996	-0.49(-0.79%)
Sep 30, 2024	62.09	62.41	61.74	62.32	9,545,910	+0.05(+0.08%)
Sep 27, 2024	62.58	62.82	62.02	62.27	8,363,988	+0.11(+0.18%)
Sep 26, 2024	62.28	62.57	61.98	62.16	11,220,751	+0.50(+0.81%)
Sep 25, 2024	62.31	62.37	61.55	61.66	5,986,580	-0.63(-1.01%)
Sep 24, 2024	62.42	62.59	62.16	62.29	5,692,135	-0.01(-0.02%)
Sep 23, 2024	62.22	62.42	61.95	62.30	8,258,823	+0.34(+0.55%)
Sep 20, 2024	62.21	62.21	61.70	61.96	9,046,960	-0.45(-0.72%)
Sep 19, 2024	62.55	62.55	61.83	62.41	6,306,072	+1.06(+1.72%)
Sep 18, 2024	61.32	62.38	61.12	61.35	11,103,938	+0.06(+0.10%)
Sep 17, 2024	61.31	61.70	61.06	61.29	7,597,393	+0.31(+0.51%)
Sep 16, 2024	60.77	61.05	60.57	60.99	5,582,748	+0.41(+0.67%)
Sep 13, 2024	60.01	60.63	59.92	60.58	6,069,717	+1.07(+1.79%)
Sep 12, 2024	59.14	59.65	58.79	59.51	6,623,441	+0.50(+0.84%)
Sep 11, 2024	58.59	59.08	57.70	59.01	10,239,447	+0.24(+0.41%)
Sep 10, 2024	58.96	59.01	58.32	58.77	6,618,443	-0.13(-0.22%)
Sep 09, 2024	58.80	59.30	58.70	58.90	8,935,149	+0.24(+0.41%)
Sep 06, 2024	59.48	59.87	58.54	58.66	7,344,998	-0.79(-1.32%)
Sep 05, 2024	59.89	60.01	59.27	59.45	6,795,791	-0.41(-0.68%)
Sep 04, 2024	59.83	60.31	59.69	59.86	9,234,969	-0.20(-0.33%)

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.