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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.