Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	153.56	154.16	153.23	153.49	2,273,184	+0.05(+0.04%)
Mar 30, 2017	152.62	153.57	152.54	153.44	2,127,084	+0.74(+0.49%)
Mar 29, 2017	152.15	152.77	151.56	152.69	1,421,227	+0.55(+0.36%)
Mar 28, 2017	150.60	152.44	150.50	152.15	1,703,934	+1.15(+0.76%)
Mar 27, 2017	149.83	151.22	149.33	151.00	2,204,114	-0.20(-0.13%)
Mar 24, 2017	151.84	152.31	150.70	151.20	2,450,362	-0.17(-0.11%)
Mar 23, 2017	151.00	152.34	150.55	151.36	2,098,984	+0.42(+0.28%)
Mar 22, 2017	150.52	151.08	149.95	150.94	1,790,824	+0.31(+0.21%)
Mar 21, 2017	154.34	154.36	150.62	150.63	1,935,207	-3.05(-1.98%)
Mar 20, 2017	154.37	154.47	153.40	153.68	1,129,841	-0.67(-0.43%)
Mar 17, 2017	154.58	154.76	153.99	154.35	1,711,481	+0.14(+0.09%)
Mar 16, 2017	154.62	154.87	153.98	154.21	2,196,664	-0.17(-0.11%)
Mar 15, 2017	153.07	154.69	152.87	154.38	1,890,748	+2.06(+1.36%)
Mar 14, 2017	152.43	152.57	151.44	152.31	2,093,207	-0.60(-0.39%)
Mar 13, 2017	152.65	153.30	152.52	152.91	1,298,489	+0.25(+0.16%)
Mar 10, 2017	152.92	153.10	151.70	152.66	1,375,691	+0.74(+0.49%)
Mar 09, 2017	152.54	153.03	151.32	151.92	1,269,367	-0.61(-0.40%)
Mar 08, 2017	153.53	153.80	152.48	152.53	1,632,521	-0.72(-0.47%)
Mar 07, 2017	153.94	154.07	153.15	153.25	1,212,930	-0.90(-0.59%)
Mar 06, 2017	154.33	154.41	153.53	154.15	1,136,286	-0.94(-0.60%)
Mar 03, 2017	154.91	155.31	154.39	155.09	1,232,056	+0.06(+0.04%)
Mar 02, 2017	156.58	156.58	154.88	155.03	1,708,050	-1.73(-1.10%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us