Skip to main content

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

59.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 60.12 60.28 59.58 59.77 4,763,872 -0.50(-0.83%)
May 21, 2024 60.18 60.29 60.09 60.27 3,352,709 -0.07(-0.12%)
May 20, 2024 60.32 60.55 60.21 60.34 4,103,373 +0.03(+0.05%)
May 17, 2024 60.24 60.35 60.09 60.31 3,808,168 +0.05(+0.08%)
May 16, 2024 60.69 60.81 60.23 60.26 6,891,832 -0.53(-0.87%)
May 15, 2024 60.77 60.88 60.46 60.79 4,338,808 +0.48(+0.80%)
May 14, 2024 60.41 60.52 60.04 60.31 7,364,136 +0.53(+0.89%)
May 13, 2024 60.15 60.32 59.75 59.78 3,255,703 -0.03(-0.05%)
May 10, 2024 60.05 60.09 59.67 59.81 3,415,444 -0.04(-0.07%)
May 09, 2024 59.33 59.88 59.22 59.85 6,163,902 +0.57(+0.96%)
May 08, 2024 59.11 59.32 59.05 59.28 4,057,303 -0.24(-0.40%)
May 07, 2024 59.43 59.78 59.35 59.52 6,470,557 +0.20(+0.34%)
May 06, 2024 59.09 59.34 58.95 59.32 5,129,820 +0.79(+1.35%)
May 03, 2024 58.75 59.04 58.30 58.53 7,163,871 +0.61(+1.05%)
May 02, 2024 57.72 58.02 57.09 57.92 5,504,237 +0.76(+1.33%)
May 01, 2024 57.11 58.13 56.94 57.16 10,119,373 +0.03(+0.05%)
Apr 30, 2024 57.93 57.99 57.12 57.13 5,075,629 -1.04(-1.79%)
Apr 29, 2024 57.99 58.29 57.92 58.17 4,516,514 +0.35(+0.61%)
Apr 26, 2024 57.73 58.06 57.59 57.82 5,281,550 +0.14(+0.24%)
Apr 25, 2024 57.41 57.80 56.99 57.68 5,617,590 -0.19(-0.33%)
Apr 24, 2024 57.86 58.14 57.51 57.87 5,046,869 +0.02(+0.03%)
Apr 23, 2024 57.28 58.07 57.24 57.85 5,189,224 +0.69(+1.21%)
Apr 22, 2024 56.82 57.51 56.55 57.16 6,621,548 +0.58(+1.03%)
Apr 19, 2024 56.30 56.82 56.26 56.58 7,662,499 +0.15(+0.27%)
Apr 18, 2024 56.71 57.04 56.24 56.43 6,735,317 -0.08(-0.14%)
Apr 17, 2024 57.32 57.34 56.50 56.51 4,941,796 -0.50(-0.88%)
Apr 16, 2024 57.04 57.30 56.61 57.01 7,929,776 -0.25(-0.44%)
Apr 15, 2024 58.28 58.54 57.09 57.26 6,746,573 -0.63(-1.09%)
Apr 12, 2024 58.52 58.66 57.70 57.89 5,334,393 -0.92(-1.56%)
Apr 11, 2024 59.01 59.04 58.42 58.81 6,122,633 +0.03(+0.05%)
Apr 10, 2024 58.89 59.28 58.57 58.78 6,950,113 -1.22(-2.03%)
Apr 09, 2024 60.07 60.24 59.52 60.00 5,142,623 +0.08(+0.13%)
Apr 08, 2024 59.90 60.11 59.73 59.92 4,622,785 +0.26(+0.44%)
Apr 05, 2024 59.14 59.83 59.13 59.66 6,270,501 +0.50(+0.85%)
Apr 04, 2024 60.32 60.43 59.04 59.16 6,778,053 -0.68(-1.14%)
Apr 03, 2024 59.38 59.92 59.38 59.84 6,520,923 +0.27(+0.45%)
Apr 02, 2024 59.91 59.91 59.35 59.57 9,825,062 -0.80(-1.33%)
Apr 01, 2024 60.81 60.84 60.31 60.37 5,938,774 -0.37(-0.61%)
Mar 28, 2024 60.65 60.85 60.61 60.74 7,421,254 +0.16(+0.26%)
Mar 27, 2024 59.91 60.58 59.87 60.58 5,196,736 +1.01(+1.70%)
Mar 26, 2024 59.84 59.95 59.52 59.57 5,940,666 -0.08(-0.13%)
Mar 25, 2024 59.71 59.97 59.64 59.65 4,824,939 +0.05(+0.08%)
Mar 22, 2024 60.11 60.19 59.58 59.60 5,557,882 -0.48(-0.80%)
Mar 21, 2024 59.69 60.23 59.67 60.08 5,289,809 +0.64(+1.08%)
Mar 20, 2024 58.51 59.57 58.48 59.44 6,348,628 +0.80(+1.36%)
Mar 19, 2024 58.06 58.70 58.06 58.64 5,854,090 +0.46(+0.79%)
Mar 18, 2024 58.42 58.58 58.17 58.18 6,482,103 -0.13(-0.22%)
Mar 15, 2024 58.22 58.64 58.18 58.31 7,900,699 -0.09(-0.15%)
Mar 14, 2024 59.06 59.16 57.95 58.40 6,319,063 -0.72(-1.21%)
Mar 13, 2024 58.90 59.28 58.88 59.12 4,459,175 +0.24(+0.41%)
Mar 12, 2024 58.62 59.01 58.41 58.88 8,059,368 +0.32(+0.54%)
Mar 11, 2024 58.61 58.82 58.23 58.56 4,206,696 -0.29(-0.49%)
Mar 08, 2024 59.47 59.70 58.69 58.85 6,029,500 -0.31(-0.52%)
Mar 07, 2024 58.91 59.23 58.91 59.16 5,067,814 +0.57(+0.97%)
Mar 06, 2024 58.69 58.80 58.35 58.59 12,205,027 +0.41(+0.70%)
Mar 05, 2024 58.10 58.52 57.95 58.18 6,291,251 -0.16(-0.27%)
Mar 04, 2024 58.55 58.68 58.27 58.34 15,060,893 +0.35(+0.60%)
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.