Skip to main content

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

249.17 -1.01 (-0.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 247.74 251.31 247.52 250.18 1,528,229 +2.58(+1.04%)
Sep 27, 2023 247.37 248.71 245.69 247.60 1,332,717 +1.45(+0.59%)
Sep 26, 2023 248.29 249.67 246.05 246.15 1,766,886 -3.95(-1.58%)
Sep 25, 2023 247.40 250.31 249.40 250.10 1,644,004 +1.53(+0.62%)
Sep 22, 2023 249.37 250.40 248.45 248.57 1,281,617 -0.30(-0.12%)
Sep 21, 2023 251.94 251.97 248.83 248.87 1,721,293 -4.62(-1.82%)
Sep 20, 2023 255.85 257.26 253.40 253.49 1,350,391 -1.49(-0.59%)
Sep 19, 2023 255.53 256.43 253.96 254.98 971,822 -0.40(-0.16%)
Sep 18, 2023 255.96 256.51 254.84 255.38 1,219,631 -0.38(-0.15%)
Sep 15, 2023 257.32 257.63 254.93 255.76 2,007,765 -2.50(-0.97%)
Sep 14, 2023 257.19 258.63 256.67 258.25 1,609,947 +3.05(+1.19%)
Sep 13, 2023 256.80 257.03 254.16 255.21 1,443,924 -1.34(-0.52%)
Sep 12, 2023 256.23 257.92 255.91 256.55 908,013 -0.07(-0.03%)
Sep 11, 2023 257.83 258.32 256.22 256.62 939,868 +0.40(+0.16%)
Sep 08, 2023 256.59 257.25 255.68 256.22 986,291 -0.24(-0.09%)
Sep 07, 2023 257.39 258.14 255.69 256.46 1,141,643 -2.44(-0.94%)
Sep 06, 2023 259.58 261.14 257.59 258.90 1,184,160 -0.74(-0.28%)
Sep 05, 2023 263.54 264.22 259.59 259.64 1,729,904 -6.04(-2.27%)
Sep 01, 2023 264.90 266.24 264.48 265.68 985,930 +2.58(+0.98%)
Aug 31, 2023 263.50 264.61 263.10 263.10 746,300 -0.06(-0.02%)
Aug 30, 2023 262.28 264.06 262.06 263.16 670,879 +0.67(+0.25%)
Aug 29, 2023 258.84 262.50 258.04 262.50 1,168,925 +3.62(+1.40%)
Aug 28, 2023 257.72 260.26 257.71 258.87 1,166,031 +2.41(+0.94%)
Aug 25, 2023 256.67 257.76 253.96 256.46 1,496,621 +0.78(+0.30%)
Aug 24, 2023 257.58 259.81 255.64 255.69 1,326,872 -2.62(-1.01%)
Aug 23, 2023 255.48 258.42 254.86 258.30 1,119,966 +2.82(+1.10%)
Aug 22, 2023 257.03 257.64 255.02 255.49 1,834,080 -1.14(-0.44%)
Aug 21, 2023 256.76 257.50 254.69 256.62 4,169,279 +0.19(+0.07%)
Aug 18, 2023 254.12 257.03 253.67 256.43 1,335,135 +0.78(+0.30%)
Aug 17, 2023 259.48 260.10 255.63 255.66 1,234,904 -3.22(-1.24%)
Aug 16, 2023 261.07 262.42 258.87 258.87 1,171,310 -2.53(-0.97%)
Aug 15, 2023 263.43 263.43 261.20 261.40 1,244,559 -3.59(-1.36%)
Aug 14, 2023 263.43 265.03 262.38 264.99 1,271,197 +0.48(+0.18%)
Aug 11, 2023 263.62 265.34 263.31 264.52 1,362,541 -0.05(-0.02%)
Aug 10, 2023 266.10 268.00 263.48 264.57 1,529,967 -0.41(-0.15%)
Aug 09, 2023 266.11 266.42 264.13 264.97 1,087,692 -1.28(-0.48%)
Aug 08, 2023 265.61 266.48 263.41 266.26 1,151,846 -2.27(-0.85%)
Aug 07, 2023 267.33 268.83 266.61 268.53 1,205,408 +2.02(+0.76%)
Aug 04, 2023 267.24 269.26 266.06 266.51 1,261,766 +0.03(+0.01%)
Aug 03, 2023 266.09 267.57 264.80 266.48 1,642,978 -0.96(-0.36%)
Aug 02, 2023 267.55 268.72 266.44 267.43 1,798,489 -3.07(-1.13%)
Aug 01, 2023 269.67 270.88 268.76 270.50 1,650,755 -0.67(-0.25%)
Jul 31, 2023 270.76 271.71 269.92 271.17 2,496,929 +1.17(+0.43%)
Jul 28, 2023 269.94 270.82 268.73 270.00 2,907,498 +2.25(+0.84%)
Jul 27, 2023 272.49 272.49 267.06 267.75 4,291,356 -3.31(-1.22%)
Jul 26, 2023 269.21 271.76 269.11 271.06 4,209,532 +1.53(+0.57%)
Jul 25, 2023 268.44 270.88 268.29 269.52 2,142,354 +0.47(+0.17%)
Jul 24, 2023 268.75 270.60 268.22 269.06 1,260,665 +0.32(+0.12%)
Jul 21, 2023 270.74 270.81 268.46 268.74 2,007,024 -0.65(-0.24%)
Jul 20, 2023 271.08 271.17 268.35 269.38 6,779,278 -1.36(-0.50%)
Jul 19, 2023 270.67 271.46 269.48 270.75 1,786,888 +0.92(+0.34%)
Jul 18, 2023 267.19 270.11 267.05 269.83 1,513,673 +2.58(+0.96%)
Jul 17, 2023 264.97 267.89 264.64 267.25 1,196,560 +1.63(+0.61%)
Jul 14, 2023 268.01 268.01 264.41 265.62 987,577 -2.41(-0.90%)
Jul 13, 2023 267.45 268.38 266.49 268.03 1,087,858 +1.45(+0.55%)
Jul 12, 2023 267.96 268.22 266.15 266.58 1,234,436 +1.91(+0.72%)
Jul 11, 2023 262.43 265.01 262.08 264.67 995,055 +2.88(+1.10%)
Jul 10, 2023 258.07 261.85 257.90 261.79 827,784 +3.31(+1.28%)
Jul 07, 2023 256.21 260.70 256.21 258.47 1,307,209 +2.41(+0.94%)
Jul 06, 2023 256.35 256.64 253.67 256.06 1,149,234 -2.82(-1.09%)
Jul 05, 2023 260.26 260.30 258.41 258.88 1,521,451 -2.16(-0.83%)
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.