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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	238.20	239.20	234.70	236.09	1,008,220	-3.36(-1.40%)
May 30, 2023	240.52	241.40	238.43	239.46	1,354,322	-0.18(-0.07%)
May 26, 2023	237.71	240.07	237.26	239.63	834,498	+2.28(+0.96%)
May 25, 2023	237.11	238.01	235.31	237.35	977,885	-0.03(-0.01%)
May 24, 2023	238.66	238.88	236.51	237.38	859,404	-2.33(-0.97%)
May 23, 2023	241.24	243.18	239.54	239.71	904,284	-2.41(-0.99%)
May 22, 2023	241.43	243.10	240.19	242.12	940,059	+1.30(+0.54%)
May 19, 2023	244.39	244.39	239.95	240.82	724,963	-2.26(-0.93%)
May 18, 2023	240.51	243.35	239.81	243.08	987,371	+2.06(+0.86%)
May 17, 2023	237.94	241.43	237.08	241.02	1,111,114	+4.13(+1.74%)
May 16, 2023	239.12	239.16	236.89	236.89	824,267	-3.53(-1.47%)
May 15, 2023	239.10	241.21	238.31	240.42	622,808	+1.99(+0.83%)
May 12, 2023	239.38	239.98	236.84	238.43	731,625	+0.03(+0.01%)
May 11, 2023	238.64	239.30	237.23	238.40	1,077,237	-1.51(-0.63%)
May 10, 2023	242.40	242.40	237.52	239.92	1,065,440	+0.42(+0.18%)
May 09, 2023	239.12	240.50	238.37	239.49	677,706	-0.94(-0.39%)
May 08, 2023	242.32	242.53	239.51	240.44	880,663	-0.66(-0.27%)
May 05, 2023	239.53	241.83	239.35	241.10	844,809	+4.95(+2.10%)
May 04, 2023	238.50	238.85	234.84	236.14	1,114,595	-4.00(-1.67%)
May 03, 2023	241.06	244.62	239.95	240.14	1,138,747	-0.26(-0.11%)
May 02, 2023	242.91	242.91	237.27	240.40	1,566,842	-3.47(-1.42%)
May 01, 2023	243.50	245.92	243.47	243.87	860,730	-0.07(-0.03%)
Apr 28, 2023	241.25	244.24	241.19	243.94	965,509	+2.30(+0.95%)
Apr 27, 2023	238.50	241.90	237.70	241.64	829,544	+3.75(+1.57%)
Apr 26, 2023	238.98	240.52	237.51	237.89	1,131,791	-2.15(-0.90%)
Apr 25, 2023	242.87	243.52	240.03	240.04	904,930	-4.73(-1.93%)
Apr 24, 2023	244.38	245.88	243.70	244.77	903,799	+0.11(+0.04%)
Apr 21, 2023	245.16	245.38	242.75	244.66	946,844	-0.11(-0.04%)
Apr 20, 2023	243.94	245.92	243.94	244.77	836,790	-0.98(-0.40%)
Apr 19, 2023	244.20	246.08	243.79	245.75	637,811	+0.46(+0.19%)
Apr 18, 2023	246.55	246.97	244.11	245.29	720,914	-0.32(-0.13%)
Apr 17, 2023	243.99	245.69	243.54	245.62	836,594	+1.90(+0.78%)
Apr 14, 2023	245.19	246.74	242.38	243.72	818,132	-1.34(-0.55%)
Apr 13, 2023	244.08	245.62	242.61	245.06	781,072	+1.69(+0.69%)
Apr 12, 2023	246.81	246.86	243.15	243.37	867,980	-1.39(-0.57%)
Apr 11, 2023	243.72	245.74	243.22	244.75	842,722	+2.25(+0.93%)
Apr 10, 2023	238.39	242.55	238.39	242.50	721,486	+2.91(+1.21%)
Apr 06, 2023	239.66	240.30	238.34	239.59	726,975	-0.30(-0.12%)
Apr 05, 2023	240.41	241.00	238.38	239.89	984,589	-1.66(-0.69%)
Apr 04, 2023	246.26	246.47	240.21	241.55	1,359,564	-4.26(-1.74%)
Apr 03, 2023	245.97	247.27	243.88	245.81	1,230,681	-0.05(-0.02%)
Mar 31, 2023	243.13	245.99	242.99	245.86	1,340,442	+4.23(+1.75%)
Mar 30, 2023	242.97	243.66	240.87	241.64	1,050,724	+0.71(+0.29%)
Mar 29, 2023	240.45	241.08	238.96	240.93	1,265,650	+2.92(+1.23%)
Mar 28, 2023	236.91	238.98	236.73	238.01	991,638	+0.52(+0.22%)
Mar 27, 2023	237.88	238.71	235.75	237.49	1,209,081	+2.28(+0.97%)
Mar 24, 2023	231.50	235.34	229.72	235.21	976,211	+1.94(+0.83%)
Mar 23, 2023	235.88	238.75	231.52	233.27	1,105,557	-1.02(-0.43%)
Mar 22, 2023	240.50	241.33	234.28	234.29	2,003,202	-6.13(-2.55%)
Mar 21, 2023	239.91	241.61	239.29	240.42	997,703	+4.16(+1.76%)
Mar 20, 2023	234.29	238.07	234.29	236.26	1,699,408	+4.00(+1.72%)
Mar 17, 2023	235.14	236.49	231.41	232.25	1,952,071	-5.49(-2.31%)
Mar 16, 2023	232.01	238.80	231.08	237.74	1,600,169	+3.26(+1.39%)
Mar 15, 2023	234.00	235.42	230.82	234.48	1,269,084	-5.23(-2.18%)
Mar 14, 2023	241.08	242.55	237.17	239.71	1,199,587	+4.55(+1.94%)
Mar 13, 2023	234.98	238.95	232.66	235.16	1,952,669	-4.47(-1.87%)
Mar 10, 2023	245.55	245.91	237.86	239.63	2,043,940	-7.03(-2.85%)
Mar 09, 2023	252.78	253.58	246.56	246.66	2,155,340	-6.14(-2.43%)
Mar 08, 2023	252.78	253.94	251.16	252.80	1,427,140	+0.24(+0.10%)
Mar 07, 2023	255.55	256.48	252.15	252.56	777,526	-3.08(-1.21%)
Mar 06, 2023	258.49	259.02	254.99	255.64	1,660,019	-3.16(-1.22%)
Mar 03, 2023	256.99	259.12	255.56	258.80	1,350,638	+2.85(+1.11%)
Mar 02, 2023	252.85	256.24	252.13	255.95	2,255,193	+1.26(+0.50%)

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.