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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	183.55	183.55	181.54	181.72	1,008,070	-1.93(-1.05%)
Aug 28, 2020	183.38	183.65	182.23	183.65	1,354,108	+1.09(+0.60%)
Aug 27, 2020	182.38	183.41	181.62	182.56	802,829	+0.70(+0.38%)
Aug 26, 2020	182.44	182.59	181.44	181.86	565,102	-0.62(-0.34%)
Aug 25, 2020	183.44	183.53	181.09	182.48	748,711	-0.30(-0.17%)
Aug 24, 2020	181.43	182.78	180.44	182.78	800,716	+2.67(+1.48%)
Aug 21, 2020	179.91	180.72	179.27	180.11	1,122,030	-0.40(-0.22%)
Aug 20, 2020	179.94	181.57	179.61	180.51	940,911	-1.23(-0.68%)
Aug 19, 2020	182.90	183.32	181.48	181.74	788,766	-0.86(-0.47%)
Aug 18, 2020	184.10	184.20	182.14	182.60	860,225	-1.59(-0.87%)
Aug 17, 2020	184.18	184.79	183.56	184.19	1,107,425	+0.52(+0.28%)
Aug 14, 2020	183.14	184.70	182.95	183.67	1,288,512	-0.43(-0.24%)
Aug 13, 2020	183.70	185.07	183.38	184.10	750,182	-0.32(-0.17%)
Aug 12, 2020	185.08	185.34	183.58	184.43	1,017,673	+1.13(+0.62%)
Aug 11, 2020	185.10	186.20	182.92	183.29	2,803,978	-0.16(-0.09%)
Aug 10, 2020	182.97	184.32	182.93	183.45	999,738	+0.84(+0.46%)
Aug 07, 2020	179.92	182.69	179.57	182.62	1,090,768	+2.14(+1.19%)
Aug 06, 2020	180.69	181.34	179.73	180.47	939,563	-0.49(-0.27%)
Aug 05, 2020	179.81	181.03	179.18	180.96	775,302	+2.48(+1.39%)
Aug 04, 2020	177.10	178.51	176.63	178.48	768,925	+0.96(+0.54%)
Aug 03, 2020	176.66	177.84	175.56	177.52	860,541	+2.07(+1.18%)
Jul 31, 2020	176.48	176.56	172.88	175.45	3,131,151	-1.29(-0.73%)
Jul 30, 2020	175.45	177.00	174.05	176.75	1,093,674	-1.17(-0.66%)
Jul 29, 2020	175.04	178.23	175.03	177.91	1,306,935	+3.86(+2.22%)
Jul 28, 2020	175.20	176.03	173.96	174.06	830,968	-1.80(-1.02%)
Jul 27, 2020	174.31	175.86	173.44	175.86	1,031,875	+1.63(+0.94%)
Jul 24, 2020	174.88	175.49	173.79	174.22	882,957	-1.36(-0.77%)
Jul 23, 2020	175.23	177.70	174.13	175.58	1,008,773	+0.36(+0.20%)
Jul 22, 2020	173.33	175.47	173.28	175.23	1,217,503	+1.25(+0.72%)
Jul 21, 2020	173.39	175.20	172.96	173.98	960,926	+2.08(+1.21%)
Jul 20, 2020	172.61	173.03	171.24	171.90	979,637	-1.06(-0.61%)
Jul 17, 2020	172.76	173.47	171.74	172.96	725,907	+0.79(+0.46%)
Jul 16, 2020	171.87	172.99	171.04	172.17	843,528	-0.65(-0.38%)
Jul 15, 2020	171.24	173.36	170.58	172.82	1,466,762	+5.09(+3.04%)
Jul 14, 2020	164.85	167.84	163.97	167.72	1,252,907	+2.63(+1.59%)
Jul 13, 2020	168.26	170.00	165.04	165.09	1,072,606	-1.75(-1.05%)
Jul 10, 2020	164.53	166.96	164.20	166.84	1,450,860	+2.24(+1.36%)
Jul 09, 2020	167.19	167.41	162.54	164.60	1,076,799	-2.44(-1.46%)
Jul 08, 2020	166.19	167.81	165.03	167.04	1,898,296	+1.16(+0.70%)
Jul 07, 2020	167.69	168.69	165.78	165.88	911,513	-3.34(-1.97%)
Jul 06, 2020	170.81	171.28	168.51	169.22	1,655,831	+1.75(+1.05%)
Jul 02, 2020	169.54	170.58	167.00	167.47	1,066,289	+0.92(+0.56%)
Jul 01, 2020	168.02	168.90	166.01	166.54	2,148,756	-1.25(-0.75%)
Jun 30, 2020	165.13	168.29	165.04	167.80	1,595,574	+2.17(+1.31%)
Jun 29, 2020	163.25	165.99	161.70	165.63	2,030,267	+3.94(+2.43%)
Jun 26, 2020	163.99	164.43	161.32	161.69	1,202,039	-3.25(-1.97%)
Jun 25, 2020	162.22	165.07	160.83	164.94	1,415,950	+2.12(+1.30%)
Jun 24, 2020	167.04	167.05	161.12	162.82	1,556,489	-5.78(-3.43%)
Jun 23, 2020	170.73	170.78	168.31	168.59	1,260,326	+0.27(+0.16%)
Jun 22, 2020	167.29	168.72	165.14	168.32	1,881,392	+0.48(+0.29%)
Jun 19, 2020	171.29	171.44	166.45	167.84	1,771,213	-0.84(-0.50%)
Jun 18, 2020	167.65	170.31	166.93	168.68	1,185,226	-0.39(-0.23%)
Jun 17, 2020	171.74	172.01	168.78	169.06	1,208,200	-2.47(-1.44%)
Jun 16, 2020	174.26	174.50	168.71	171.54	1,483,631	+3.57(+2.12%)
Jun 15, 2020	160.30	168.86	159.65	167.97	3,279,691	+2.54(+1.53%)
Jun 12, 2020	167.81	168.65	160.76	165.43	3,897,829	+3.41(+2.11%)
Jun 11, 2020	167.65	168.37	161.59	162.02	1,735,738	-12.46(-7.14%)
Jun 10, 2020	178.89	179.02	174.05	174.48	1,287,597	-4.57(-2.55%)
Jun 09, 2020	180.05	180.49	177.98	179.04	1,487,263	-3.74(-2.05%)
Jun 08, 2020	181.51	182.88	181.10	182.79	2,808,443	+3.27(+1.82%)
Jun 05, 2020	181.51	182.38	179.03	179.51	2,374,903	+5.58(+3.21%)
Jun 04, 2020	172.87	174.77	171.94	173.93	2,055,572	+0.09(+0.05%)
Jun 03, 2020	171.37	174.50	171.37	173.84	2,095,360	+4.65(+2.75%)
Jun 02, 2020	168.84	169.64	167.74	169.18	1,534,245	+1.49(+0.89%)

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.