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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	275.30	276.62	270.72	270.86	2,090,459	-5.14(-1.86%)
Jan 30, 2024	275.74	276.79	274.97	276.00	1,091,798	-0.67(-0.24%)
Jan 29, 2024	273.82	276.68	273.08	276.67	1,130,464	+2.62(+0.95%)
Jan 26, 2024	274.60	275.63	273.43	274.05	1,131,186	+0.28(+0.10%)
Jan 25, 2024	274.27	275.29	272.20	273.77	1,119,666	+1.72(+0.63%)
Jan 24, 2024	276.35	276.48	271.90	272.05	1,435,493	-1.76(-0.64%)
Jan 23, 2024	276.49	277.06	272.89	273.81	1,386,256	-1.09(-0.40%)
Jan 22, 2024	273.33	275.57	273.33	274.91	1,937,510	+3.21(+1.18%)
Jan 19, 2024	269.83	272.16	267.87	271.69	1,449,174	+2.55(+0.95%)
Jan 18, 2024	268.04	269.33	266.34	269.15	2,105,899	+2.26(+0.85%)
Jan 17, 2024	265.78	267.84	265.03	266.89	1,521,091	-1.87(-0.70%)
Jan 16, 2024	268.65	269.77	267.32	268.76	2,209,098	-1.83(-0.68%)
Jan 12, 2024	273.05	273.89	269.67	270.59	1,424,525	-0.08(-0.03%)
Jan 11, 2024	270.98	271.15	267.96	270.67	1,791,368	-0.61(-0.22%)
Jan 10, 2024	270.88	271.80	269.24	271.28	1,044,524	+0.63(+0.23%)
Jan 09, 2024	269.88	271.63	269.08	270.65	1,682,655	-1.75(-0.64%)
Jan 08, 2024	268.46	272.44	267.88	272.40	1,176,653	+3.37(+1.25%)
Jan 05, 2024	267.15	270.78	266.50	269.03	1,624,841	+0.97(+0.36%)
Jan 04, 2024	268.26	269.74	267.88	268.06	1,841,963	-0.49(-0.18%)
Jan 03, 2024	271.94	272.27	268.34	268.54	2,065,171	-6.22(-2.26%)
Jan 02, 2024	273.90	276.53	273.36	274.76	1,925,356	-0.89(-0.32%)
Dec 29, 2023	277.90	278.38	275.60	275.64	1,724,066	-2.69(-0.96%)
Dec 28, 2023	277.55	278.91	277.29	278.33	1,195,467	+0.00(+0.00%)
Dec 27, 2023	278.70	279.16	277.49	278.33	1,295,382	+0.05(+0.02%)
Dec 26, 2023	276.74	279.17	276.34	278.28	1,274,144	+2.07(+0.75%)
Dec 22, 2023	276.26	277.75	274.98	276.21	1,237,044	+1.13(+0.41%)
Dec 21, 2023	273.76	275.31	272.53	275.08	1,792,223	+3.67(+1.35%)
Dec 20, 2023	275.53	277.36	271.41	271.41	1,628,757	-4.48(-1.62%)
Dec 19, 2023	273.60	276.02	273.18	275.89	1,336,205	+3.59(+1.32%)
Dec 18, 2023	273.10	273.57	271.76	272.29	2,163,767	+0.41(+0.15%)
Dec 15, 2023	274.47	274.80	271.18	271.89	3,723,540	-2.28(-0.83%)
Dec 14, 2023	271.83	275.29	271.48	274.16	4,094,832	+6.11(+2.28%)
Dec 13, 2023	261.56	268.05	260.24	268.05	2,740,914	+6.69(+2.56%)
Dec 12, 2023	261.57	262.52	260.30	261.36	2,705,205	-0.53(-0.20%)
Dec 11, 2023	260.29	262.16	260.14	261.88	1,280,443	+1.30(+0.50%)
Dec 08, 2023	259.18	261.64	258.96	260.59	904,464	+1.16(+0.45%)
Dec 07, 2023	258.57	259.43	257.55	259.43	1,089,915	+1.44(+0.56%)
Dec 06, 2023	260.01	262.15	257.77	257.98	1,455,171	-0.44(-0.17%)
Dec 05, 2023	260.66	260.84	257.96	258.43	1,560,626	-3.44(-1.31%)
Dec 04, 2023	259.08	262.09	258.74	261.86	2,427,300	+2.18(+0.84%)
Dec 01, 2023	253.20	259.88	252.53	259.69	2,129,978	+6.12(+2.41%)
Nov 30, 2023	253.00	254.00	251.66	253.57	2,278,840	+1.43(+0.57%)
Nov 29, 2023	252.74	254.79	251.79	252.14	1,957,661	+0.98(+0.39%)
Nov 28, 2023	252.46	253.16	250.88	251.16	2,335,972	-1.62(-0.64%)
Nov 27, 2023	252.31	253.36	251.16	252.78	1,599,402	-0.43(-0.17%)
Nov 24, 2023	251.96	253.60	251.66	253.21	918,472	+1.04(+0.41%)
Nov 22, 2023	251.73	253.03	251.11	252.17	1,314,927	+1.51(+0.60%)
Nov 21, 2023	251.10	251.58	250.43	250.66	990,668	-1.22(-0.48%)
Nov 20, 2023	250.57	252.37	249.68	251.87	1,477,415	+1.13(+0.45%)
Nov 17, 2023	250.24	251.32	250.06	250.74	1,202,651	+2.02(+0.81%)
Nov 16, 2023	250.81	251.56	247.93	248.72	1,993,617	-2.50(-0.99%)
Nov 15, 2023	250.46	254.00	250.32	251.22	1,606,705	+1.06(+0.42%)
Nov 14, 2023	246.05	250.85	245.90	250.16	1,927,915	+9.40(+3.90%)
Nov 13, 2023	240.25	241.55	239.57	240.76	1,178,876	-0.34(-0.14%)
Nov 10, 2023	239.23	241.19	237.97	241.10	1,159,504	+2.95(+1.24%)
Nov 09, 2023	241.83	241.87	237.77	238.15	1,032,146	-2.56(-1.07%)
Nov 08, 2023	241.95	242.97	240.30	240.71	987,940	-1.17(-0.48%)
Nov 07, 2023	241.87	242.54	240.59	241.88	834,933	-0.60(-0.25%)
Nov 06, 2023	244.85	245.24	241.63	242.49	1,404,978	-2.41(-0.98%)
Nov 03, 2023	243.16	246.14	243.15	244.89	1,273,490	+4.69(+1.95%)
Nov 02, 2023	237.85	240.31	237.35	240.20	1,844,587	+5.06(+2.15%)

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.