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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	243.11	245.96	242.97	245.84	1,340,574	+4.23(+1.75%)
Mar 30, 2023	242.95	243.64	240.85	241.61	1,050,828	+0.71(+0.29%)
Mar 29, 2023	240.42	241.05	238.94	240.91	1,265,775	+2.92(+1.23%)
Mar 28, 2023	236.89	238.96	236.71	237.99	991,737	+0.52(+0.22%)
Mar 27, 2023	237.86	238.69	235.73	237.47	1,209,201	+2.28(+0.97%)
Mar 24, 2023	231.48	235.32	229.70	235.19	976,308	+1.94(+0.83%)
Mar 23, 2023	235.85	238.72	231.50	233.25	1,105,667	-1.01(-0.43%)
Mar 22, 2023	240.47	241.31	234.26	234.26	2,003,401	-6.13(-2.55%)
Mar 21, 2023	239.88	241.59	239.26	240.39	997,802	+4.16(+1.76%)
Mar 20, 2023	234.26	238.04	234.26	236.23	1,699,577	+4.00(+1.72%)
Mar 17, 2023	235.12	236.47	231.39	232.23	1,952,265	-5.49(-2.31%)
Mar 16, 2023	231.99	238.78	231.06	237.72	1,600,327	+3.26(+1.39%)
Mar 15, 2023	233.97	235.40	230.80	234.46	1,269,210	-5.23(-2.18%)
Mar 14, 2023	241.06	242.53	237.14	239.69	1,199,706	+4.55(+1.94%)
Mar 13, 2023	234.96	238.93	232.64	235.14	1,952,862	-4.47(-1.87%)
Mar 10, 2023	245.52	245.88	237.84	239.61	2,044,142	-7.03(-2.85%)
Mar 09, 2023	252.76	253.56	246.53	246.64	2,155,554	-6.14(-2.43%)
Mar 08, 2023	252.76	253.91	251.13	252.78	1,427,282	+0.24(+0.10%)
Mar 07, 2023	255.53	256.46	252.13	252.53	777,603	-3.08(-1.21%)
Mar 06, 2023	258.46	258.99	254.97	255.61	1,660,183	-3.16(-1.22%)
Mar 03, 2023	256.96	259.09	255.54	258.78	1,350,772	+2.85(+1.11%)
Mar 02, 2023	252.82	256.21	252.11	255.93	2,255,416	+1.26(+0.50%)
Mar 01, 2023	253.62	255.42	252.92	254.66	1,961,955	+0.81(+0.32%)
Feb 28, 2023	254.44	256.29	253.84	253.85	1,235,196	-0.63(-0.25%)
Feb 27, 2023	255.57	257.23	253.80	254.48	1,269,906	+0.57(+0.22%)
Feb 24, 2023	252.34	254.40	251.25	253.91	924,372	-1.58(-0.62%)
Feb 23, 2023	255.80	257.00	252.52	255.49	721,911	+1.10(+0.43%)
Feb 22, 2023	254.28	256.08	253.48	254.39	655,367	+0.42(+0.17%)
Feb 21, 2023	257.51	258.10	253.60	253.97	709,891	-6.34(-2.44%)
Feb 17, 2023	259.73	260.59	258.22	260.31	776,869	-0.29(-0.11%)
Feb 16, 2023	259.25	263.42	259.09	260.61	1,816,466	-2.01(-0.76%)
Feb 15, 2023	259.03	262.61	258.43	262.61	764,208	+1.92(+0.74%)
Feb 14, 2023	259.18	262.32	258.00	260.69	657,151	+0.07(+0.03%)
Feb 13, 2023	257.81	260.63	256.84	260.63	532,841	+3.07(+1.19%)
Feb 10, 2023	255.87	257.79	255.48	257.55	645,967	+0.67(+0.26%)
Feb 09, 2023	261.87	262.89	256.21	256.89	883,271	-3.15(-1.21%)
Feb 08, 2023	261.64	262.61	259.47	260.04	887,680	-3.05(-1.16%)
Feb 07, 2023	260.48	263.76	258.49	263.09	1,384,509	+1.85(+0.71%)
Feb 06, 2023	262.37	263.84	260.21	261.24	1,124,655	-2.86(-1.08%)
Feb 03, 2023	263.79	266.38	263.16	264.10	1,210,505	-1.87(-0.70%)
Feb 02, 2023	264.52	267.17	263.61	265.97	1,120,252	+3.03(+1.15%)
Feb 01, 2023	258.20	264.62	257.36	262.94	1,391,090	+4.25(+1.64%)
Jan 31, 2023	253.60	258.77	253.25	258.70	1,429,224	+5.99(+2.37%)
Jan 30, 2023	253.43	256.08	252.54	252.71	871,145	-2.77(-1.08%)
Jan 27, 2023	253.45	256.38	253.45	255.48	816,370	+0.98(+0.38%)
Jan 26, 2023	254.08	254.78	251.71	254.50	971,802	+2.16(+0.86%)
Jan 25, 2023	249.89	252.49	248.62	252.34	803,107	+0.68(+0.27%)
Jan 24, 2023	251.53	252.94	250.43	251.66	753,343	-0.87(-0.35%)
Jan 23, 2023	249.98	253.38	249.42	252.53	994,178	+3.12(+1.25%)
Jan 20, 2023	246.22	249.50	244.71	249.41	768,787	+4.01(+1.64%)
Jan 19, 2023	246.37	246.86	244.22	245.40	683,155	-2.50(-1.01%)
Jan 18, 2023	251.97	253.69	247.87	247.89	1,064,794	-3.23(-1.29%)
Jan 17, 2023	251.72	252.82	250.78	251.12	899,304	-0.61(-0.24%)
Jan 13, 2023	248.74	251.93	248.43	251.73	655,627	+1.26(+0.50%)
Jan 12, 2023	249.18	250.96	247.21	250.47	1,277,864	+2.33(+0.94%)
Jan 11, 2023	246.31	248.25	246.01	248.14	759,072	+3.00(+1.22%)
Jan 10, 2023	242.49	245.16	241.52	245.14	707,114	+2.33(+0.96%)
Jan 09, 2023	244.16	245.53	242.57	242.81	1,092,794	+0.05(+0.02%)
Jan 06, 2023	238.94	243.19	238.18	242.76	1,246,354	+5.95(+2.51%)
Jan 05, 2023	237.74	237.88	235.41	236.81	915,123	-2.38(-0.99%)
Jan 04, 2023	237.23	240.39	237.07	239.19	1,385,716	+3.54(+1.50%)

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.