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

260.52 -0.45 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 262.57 264.73 260.31 260.52 1,440,998 -0.45(-0.17%)
Dec 05, 2023 263.22 263.41 260.50 260.97 1,545,426 -3.47(-1.31%)
Dec 04, 2023 261.63 264.67 261.28 264.44 2,403,659 +2.20(+0.84%)
Dec 01, 2023 255.69 262.44 255.01 262.24 2,109,233 +6.18(+2.41%)
Nov 30, 2023 255.49 256.50 254.13 256.06 2,256,645 +1.44(+0.57%)
Nov 29, 2023 255.23 257.30 254.27 254.62 1,938,594 +0.99(+0.39%)
Nov 28, 2023 254.94 255.65 253.35 253.63 2,313,220 -1.64(-0.64%)
Nov 27, 2023 254.79 255.85 253.63 255.27 1,583,824 -0.43(-0.17%)
Nov 24, 2023 254.44 256.09 254.14 255.70 909,527 +1.05(+0.41%)
Nov 22, 2023 254.21 255.52 253.58 254.65 1,302,120 +1.53(+0.60%)
Nov 21, 2023 253.57 254.05 252.89 253.12 981,019 -1.23(-0.48%)
Nov 20, 2023 253.03 254.85 252.14 254.35 1,463,026 +1.14(+0.45%)
Nov 17, 2023 252.70 253.79 252.53 253.21 1,190,938 +2.04(+0.81%)
Nov 16, 2023 253.28 254.03 250.37 251.17 1,974,200 -2.52(-0.99%)
Nov 15, 2023 252.92 256.50 252.78 253.69 1,591,056 +1.07(+0.42%)
Nov 14, 2023 248.47 253.32 248.32 252.62 1,909,138 +9.49(+3.90%)
Nov 13, 2023 242.61 243.93 241.93 243.13 1,167,394 -0.34(-0.14%)
Nov 10, 2023 241.58 243.56 240.31 243.47 1,148,211 +2.98(+1.24%)
Nov 09, 2023 244.21 244.25 240.11 240.49 1,022,093 -2.59(-1.07%)
Nov 08, 2023 244.33 245.36 242.66 243.08 978,318 -1.18(-0.48%)
Nov 07, 2023 244.25 244.93 242.96 244.26 826,801 -0.61(-0.25%)
Nov 06, 2023 247.26 247.65 244.01 244.87 1,391,294 -2.43(-0.98%)
Nov 03, 2023 245.55 248.56 245.54 247.30 1,261,087 +4.74(+1.95%)
Nov 02, 2023 240.19 242.67 239.69 242.56 1,826,621 +5.11(+2.15%)
Nov 01, 2023 235.65 237.50 234.09 237.45 2,109,041 +1.45(+0.61%)
Oct 31, 2023 234.43 236.49 234.02 236.00 1,588,852 +2.09(+0.89%)
Oct 30, 2023 234.02 235.34 231.86 233.91 1,985,836 +1.87(+0.81%)
Oct 27, 2023 235.50 235.93 231.49 232.04 1,263,951 -3.11(-1.32%)
Oct 26, 2023 234.37 236.99 234.18 235.15 1,653,045 +1.10(+0.47%)
Oct 25, 2023 235.98 236.78 233.81 234.05 1,250,099 -3.56(-1.50%)
Oct 24, 2023 237.66 239.31 236.53 237.61 1,269,488 +1.31(+0.55%)
Oct 23, 2023 237.34 239.31 236.18 236.30 1,529,794 -2.25(-0.94%)
Oct 20, 2023 241.36 241.86 238.37 238.55 1,876,610 -2.62(-1.09%)
Oct 19, 2023 244.04 245.91 240.46 241.17 6,629,556 -3.79(-1.55%)
Oct 18, 2023 248.29 248.29 244.76 244.96 1,399,066 -5.55(-2.22%)
Oct 17, 2023 246.16 252.13 246.16 250.51 1,612,350 +3.02(+1.22%)
Oct 16, 2023 245.58 248.07 244.81 247.49 1,387,490 +3.91(+1.61%)
Oct 13, 2023 245.65 246.11 242.69 243.58 953,324 -1.44(-0.59%)
Oct 12, 2023 249.94 249.94 243.58 245.02 1,141,568 -4.74(-1.90%)
Oct 11, 2023 249.30 250.78 247.92 249.76 1,455,171 +0.76(+0.31%)
Oct 10, 2023 247.53 250.56 247.50 249.00 1,941,921 +2.30(+0.93%)
Oct 09, 2023 243.53 247.32 243.36 246.70 1,150,470 +1.84(+0.75%)
Oct 06, 2023 241.45 246.21 240.51 244.86 1,755,127 +1.99(+0.82%)
Oct 05, 2023 242.50 244.03 241.36 242.87 1,636,289 -0.42(-0.17%)
Oct 04, 2023 242.17 243.56 240.18 243.29 1,625,340 +1.19(+0.49%)
Oct 03, 2023 244.23 245.48 241.00 242.10 1,747,080 -4.00(-1.63%)
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.