S&P Mid-Cap 400 Ishares Core ETF (NY: IJH )

277.53 USD +3.48 (+1.27%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 278.34 278.46 273.99 274.05 805,748 -4.37(-1.57%)
Oct 26, 2021 280.87 278.41 278.42 882,670 -1.82(-0.65%)
Oct 25, 2021 279.23 281.20 278.44 280.24 638,233 +1.47(+0.53%)
Oct 22, 2021 278.81 280.41 277.53 278.77 670,779 +0.47(+0.17%)
Oct 21, 2021 277.18 278.58 276.57 278.30 757,888 +0.69(+0.25%)
Oct 20, 2021 275.76 278.15 275.22 277.61 731,911 +2.23(+0.81%)
Oct 19, 2021 275.67 276.24 274.47 275.38 881,669 +0.77(+0.28%)
Oct 18, 2021 272.96 275.12 272.21 274.61 1,107,107 +0.57(+0.21%)
Oct 15, 2021 275.99 276.91 273.96 274.04 579,000 +0.26(+0.09%)
Oct 14, 2021 271.70 273.94 271.39 273.78 608,717 +4.55(+1.69%)
Oct 13, 2021 268.65 269.81 266.15 269.23 631,250 +1.06(+0.40%)
Oct 12, 2021 267.21 269.44 266.87 268.17 685,648 +1.55(+0.58%)
Oct 11, 2021 268.27 270.29 266.58 266.62 750,595 -1.46(-0.54%)
Oct 08, 2021 270.00 270.60 268.01 268.08 565,893 -1.62(-0.60%)
Oct 07, 2021 267.56 271.44 267.54 269.70 1,060,237 +3.89(+1.46%)
Oct 06, 2021 263.80 265.86 261.15 265.81 1,277,183 -0.34(-0.13%)
Oct 05, 2021 266.75 268.72 265.00 266.15 1,315,480 +0.20(+0.08%)
Oct 04, 2021 267.02 268.74 264.83 265.95 1,354,070 -1.39(-0.52%)
Oct 01, 2021 264.18 269.08 262.21 267.34 1,261,249 +4.27(+1.62%)
Sep 30, 2021 268.54 268.68 263.07 263.07 1,795,730 -4.15(-1.55%)
Sep 29, 2021 268.04 268.90 266.30 267.22 818,096 +0.10(+0.04%)
Sep 28, 2021 270.03 270.73 266.90 267.12 1,186,250 -4.22(-1.56%)
Sep 27, 2021 269.16 272.76 269.08 271.34 738,268 +2.54(+0.94%)
Sep 24, 2021 268.35 269.86 267.41 268.80 715,189 -1.55(-0.57%)
Sep 23, 2021 267.92 271.73 267.57 270.35 731,105 +3.77(+1.41%)
Sep 22, 2021 264.52 268.52 264.51 266.58 806,339 +3.43(+1.30%)
Sep 21, 2021 265.19 265.51 261.61 263.15 1,113,210 -0.23(-0.09%)
Sep 20, 2021 262.47 264.14 260.02 263.38 1,604,590 -4.21(-1.57%)
Sep 17, 2021 269.40 270.24 266.89 267.59 819,656 -2.12(-0.79%)
Sep 16, 2021 270.11 271.10 268.26 269.71 727,661 -0.45(-0.17%)
Sep 15, 2021 267.56 270.26 266.75 270.16 993,790 +2.94(+1.10%)
Sep 14, 2021 271.02 271.10 266.51 267.22 828,948 -2.86(-1.06%)
Sep 13, 2021 270.33 270.89 268.29 270.08 839,169 +1.57(+0.58%)
Sep 10, 2021 272.43 272.59 268.37 268.51 862,888 -2.54(-0.94%)
Sep 09, 2021 271.35 273.44 270.66 271.05 1,006,125 -0.58(-0.21%)
Sep 08, 2021 272.00 272.83 270.00 271.63 992,250 -0.91(-0.33%)
Sep 07, 2021 275.61 275.61 272.49 272.54 1,144,982 -3.16(-1.15%)
Sep 03, 2021 276.41 276.81 275.13 275.70 1,047,753 -1.34(-0.48%)
Sep 02, 2021 276.55 277.81 275.81 277.04 1,292,492 +1.19(+0.43%)
Sep 01, 2021 275.86 276.75 273.43 275.85 865,638 +0.78(+0.28%)
Aug 31, 2021 275.98 276.21 274.20 275.07 666,265 -0.77(-0.28%)
Aug 30, 2021 276.97 277.22 275.21 275.84 896,790 -0.71(-0.26%)
Aug 27, 2021 271.88 276.97 271.76 276.55 1,417,223 +5.28(+1.95%)
Aug 26, 2021 273.68 273.83 270.99 271.27 1,181,543 -2.47(-0.90%)
Aug 25, 2021 272.37 275.08 271.88 273.74 1,085,810 +1.51(+0.55%)
Aug 24, 2021 270.48 272.75 270.34 272.23 803,305 +2.62(+0.97%)
Aug 23, 2021 268.73 270.02 268.48 269.61 614,425 +2.32(+0.87%)
Aug 20, 2021 264.15 267.41 263.83 267.29 942,779 +3.25(+1.23%)
Aug 19, 2021 263.92 266.09 262.50 264.04 1,035,707 -2.24(-0.84%)
Aug 18, 2021 268.49 269.96 266.20 266.28 707,152 -2.51(-0.93%)
Aug 17, 2021 269.81 270.04 266.08 268.79 1,162,178 -3.36(-1.23%)
Aug 16, 2021 271.82 272.53 269.75 272.15 721,470 -0.69(-0.25%)
Aug 13, 2021 273.36 273.79 272.29 272.84 679,529 -0.40(-0.15%)
Aug 12, 2021 273.65 273.96 271.86 273.24 708,337 -0.45(-0.16%)
Aug 11, 2021 271.85 273.71 270.31 273.69 2,350,973 +2.20(+0.81%)
Aug 10, 2021 270.80 272.31 269.77 271.49 842,494 +0.98(+0.36%)
Aug 09, 2021 270.95 271.49 269.02 270.51 781,745 -0.79(-0.29%)
Aug 06, 2021 271.65 272.75 270.34 271.30 989,495 +1.26(+0.47%)
Aug 05, 2021 268.47 270.52 268.26 270.04 870,082 +2.53(+0.95%)
Aug 04, 2021 268.76 270.54 267.51 267.51 999,013 -2.74(-1.01%)
Aug 03, 2021 269.47 270.33 266.50 270.25 1,672,664 +1.57(+0.58%)
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.