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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.48	60.68	60.44	60.57	7,441,781	+0.16(+0.26%)
Mar 27, 2024	59.74	60.41	59.70	60.41	5,211,110	+1.01(+1.70%)
Mar 26, 2024	59.67	59.79	59.36	59.41	5,957,097	-0.08(-0.13%)
Mar 25, 2024	59.55	59.80	59.48	59.49	4,838,284	+0.05(+0.08%)
Mar 22, 2024	59.94	60.02	59.42	59.44	5,573,255	-0.48(-0.80%)
Mar 21, 2024	59.53	60.06	59.51	59.91	5,304,440	+0.64(+1.08%)
Mar 20, 2024	58.35	59.41	58.32	59.28	6,366,188	+0.80(+1.36%)
Mar 19, 2024	57.90	58.54	57.90	58.48	5,870,282	+0.46(+0.79%)
Mar 18, 2024	58.26	58.42	58.01	58.02	6,500,032	-0.13(-0.22%)
Mar 15, 2024	58.06	58.48	58.02	58.15	7,922,552	-0.09(-0.15%)
Mar 14, 2024	58.90	59.00	57.79	58.24	6,336,542	-0.72(-1.21%)
Mar 13, 2024	58.74	59.12	58.72	58.96	4,471,509	+0.24(+0.41%)
Mar 12, 2024	58.46	58.85	58.25	58.72	8,081,660	+0.32(+0.55%)
Mar 11, 2024	58.45	58.66	58.07	58.40	4,218,332	-0.29(-0.49%)
Mar 08, 2024	59.31	59.53	58.53	58.69	6,046,177	-0.31(-0.52%)
Mar 07, 2024	58.75	59.07	58.75	59.00	5,081,831	+0.57(+0.97%)
Mar 06, 2024	58.53	58.64	58.19	58.43	12,238,785	+0.41(+0.70%)
Mar 05, 2024	57.94	58.36	57.79	58.02	6,308,652	-0.16(-0.27%)
Mar 04, 2024	58.39	58.52	58.11	58.18	15,102,551	+0.35(+0.60%)
Mar 01, 2024	57.43	57.85	57.18	57.83	8,440,790	+0.49(+0.85%)
Feb 29, 2024	57.30	57.56	56.99	57.35	8,835,046	+0.42(+0.73%)
Feb 28, 2024	56.57	57.11	56.53	56.93	5,723,207	-0.04(-0.07%)
Feb 27, 2024	56.90	56.99	56.75	56.97	5,763,664	+0.30(+0.53%)
Feb 26, 2024	56.65	56.99	56.52	56.67	5,950,053	-0.06(-0.11%)
Feb 23, 2024	56.73	56.93	56.51	56.73	5,364,594	+0.03(+0.05%)
Feb 22, 2024	56.20	56.76	56.12	56.70	3,394,933	-222.45(-79.69%)
Feb 21, 2024	277.89	279.42	277.36	279.15	768,353	+0.34(+0.12%)
Feb 20, 2024	278.45	279.05	277.43	278.82	959,353	-1.98(-0.70%)
Feb 16, 2024	282.26	283.61	280.76	280.80	975,412	-2.64(-0.93%)
Feb 15, 2024	280.30	283.70	280.12	283.43	1,084,353	+5.09(+1.83%)
Feb 14, 2024	276.86	278.82	275.16	278.34	1,241,897	+3.88(+1.41%)
Feb 13, 2024	274.52	276.75	272.33	274.46	1,752,844	-6.90(-2.45%)
Feb 12, 2024	279.10	282.30	278.98	281.36	2,245,072	+2.60(+0.93%)
Feb 09, 2024	276.98	278.81	276.31	278.77	1,622,680	+2.14(+0.77%)
Feb 08, 2024	274.04	276.72	273.82	276.63	1,270,983	+2.54(+0.93%)
Feb 07, 2024	273.94	275.15	271.88	274.09	1,392,387	+1.35(+0.50%)
Feb 06, 2024	271.69	273.11	270.86	272.74	1,296,297	+1.34(+0.49%)
Feb 05, 2024	272.04	272.56	269.23	271.40	1,581,356	-3.09(-1.13%)
Feb 02, 2024	272.39	275.69	270.93	274.49	1,991,657	+0.05(+0.02%)
Feb 01, 2024	272.38	274.59	269.40	274.44	1,758,281	+3.58(+1.32%)
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%)

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.