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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	243.87	244.31	240.97	242.58	2,377,840	-2.38(-0.97%)
May 27, 2022	240.49	245.00	240.37	244.96	1,546,964	+5.53(+2.31%)
May 26, 2022	235.47	240.47	235.46	239.42	1,226,240	+5.45(+2.33%)
May 25, 2022	228.68	235.00	228.59	233.98	1,344,524	+4.45(+1.94%)
May 24, 2022	230.38	230.93	225.44	229.52	1,691,947	-2.87(-1.23%)
May 23, 2022	232.07	233.50	229.17	232.39	1,306,627	+2.45(+1.07%)
May 20, 2022	232.82	233.15	224.60	229.94	1,716,855	-0.60(-0.26%)
May 19, 2022	228.85	233.31	228.66	230.54	1,734,148	-0.25(-0.11%)
May 18, 2022	237.24	237.43	229.96	230.79	1,828,942	-9.23(-3.85%)
May 17, 2022	236.77	240.02	235.20	240.02	1,481,106	+7.01(+3.01%)
May 16, 2022	233.48	234.87	231.16	233.01	1,436,936	-1.29(-0.55%)
May 13, 2022	231.05	235.87	231.05	234.30	1,533,061	+5.96(+2.61%)
May 12, 2022	225.01	229.92	224.01	228.34	2,777,219	+2.22(+0.98%)
May 11, 2022	230.20	234.77	225.84	226.12	2,681,718	-3.97(-1.73%)
May 10, 2022	233.53	234.89	225.99	230.09	3,634,209	-0.71(-0.31%)
May 09, 2022	235.57	236.68	229.85	230.81	3,064,138	-8.08(-3.38%)
May 06, 2022	240.70	241.41	235.72	238.89	2,094,903	-3.22(-1.33%)
May 05, 2022	249.05	249.05	239.69	242.11	1,730,547	-9.27(-3.69%)
May 04, 2022	245.06	251.61	242.28	251.38	1,758,322	+6.80(+2.78%)
May 03, 2022	242.18	245.78	241.63	244.58	1,610,733	+2.44(+1.01%)
May 02, 2022	240.82	243.55	236.89	242.14	2,950,287	+1.40(+0.58%)
Apr 29, 2022	246.64	248.86	240.37	240.74	2,100,580	-6.73(-2.72%)
Apr 28, 2022	245.36	248.46	240.88	247.47	1,978,793	+4.54(+1.87%)
Apr 27, 2022	243.00	245.80	241.40	242.93	2,873,071	+0.23(+0.10%)
Apr 26, 2022	248.24	248.54	242.68	242.70	2,394,805	-7.32(-2.93%)
Apr 25, 2022	246.46	250.29	243.48	250.02	1,943,827	+1.43(+0.57%)
Apr 22, 2022	254.39	254.39	248.53	248.59	1,681,643	-6.91(-2.70%)
Apr 21, 2022	262.44	262.91	254.75	255.49	2,692,744	-4.66(-1.79%)
Apr 20, 2022	259.86	261.71	259.27	260.15	1,119,804	+1.90(+0.74%)
Apr 19, 2022	252.82	258.58	252.82	258.25	1,105,899	+5.69(+2.25%)
Apr 18, 2022	252.50	253.81	251.28	252.56	1,311,223	-0.42(-0.16%)
Apr 14, 2022	254.64	256.37	252.93	252.97	2,541,081	-1.50(-0.59%)
Apr 13, 2022	250.85	254.81	250.79	254.47	1,346,857	+4.09(+1.64%)
Apr 12, 2022	252.84	255.38	249.72	250.38	1,795,692	-0.36(-0.14%)
Apr 11, 2022	250.84	254.12	250.56	250.73	2,478,939	-1.25(-0.49%)
Apr 08, 2022	251.91	254.27	250.73	251.98	1,544,704	-0.12(-0.05%)
Apr 07, 2022	252.30	253.26	248.66	252.10	1,773,247	-0.44(-0.17%)
Apr 06, 2022	253.44	254.05	250.91	252.54	1,331,848	-2.94(-1.15%)
Apr 05, 2022	259.77	261.33	254.92	255.47	1,267,198	-4.82(-1.85%)
Apr 04, 2022	260.85	261.08	258.96	260.29	1,513,020	-0.54(-0.21%)
Apr 01, 2022	260.69	262.08	258.51	260.83	1,793,611	+1.68(+0.65%)
Mar 31, 2022	262.54	263.93	258.99	259.15	1,334,958	-3.82(-1.45%)
Mar 30, 2022	266.34	266.36	261.69	262.98	1,672,658	-3.92(-1.47%)
Mar 29, 2022	263.65	267.56	263.56	266.90	1,771,960	+5.48(+2.09%)
Mar 28, 2022	260.40	261.44	258.01	261.42	1,230,817	+0.47(+0.18%)
Mar 25, 2022	259.76	261.07	258.36	260.95	1,525,418	+1.82(+0.70%)
Mar 24, 2022	257.37	259.16	255.91	259.13	1,193,087	+2.91(+1.14%)
Mar 23, 2022	259.79	260.08	256.12	256.22	1,685,321	-4.83(-1.85%)
Mar 22, 2022	260.48	263.04	259.93	261.05	1,212,143	+1.65(+0.63%)
Mar 21, 2022	260.50	262.28	257.63	259.41	1,190,010	-0.70(-0.27%)
Mar 18, 2022	256.52	260.67	256.14	260.11	1,759,606	+1.89(+0.73%)
Mar 17, 2022	254.80	258.26	254.09	258.22	1,331,175	+2.51(+0.98%)
Mar 16, 2022	251.26	255.71	249.21	255.71	2,120,793	+7.09(+2.85%)
Mar 15, 2022	245.82	248.79	245.35	248.62	1,400,915	+3.80(+1.55%)
Mar 14, 2022	248.04	249.18	243.71	244.82	1,128,526	-2.19(-0.89%)
Mar 11, 2022	251.12	252.06	246.90	247.02	1,190,597	-2.51(-1.01%)
Mar 10, 2022	246.58	249.98	245.97	249.53	1,357,557	-0.10(-0.04%)
Mar 09, 2022	247.06	250.83	247.06	249.63	1,679,478	+7.00(+2.88%)
Mar 08, 2022	242.31	248.44	240.56	242.63	2,415,105	+0.79(+0.33%)
Mar 07, 2022	250.91	250.97	241.74	241.84	2,123,402	-9.40(-3.74%)
Mar 04, 2022	252.89	253.24	248.83	251.23	1,654,832	-4.07(-1.59%)
Mar 03, 2022	258.58	258.72	253.41	255.31	1,572,815	-2.13(-0.83%)
Mar 02, 2022	252.21	258.52	252.21	257.43	2,289,671	+6.66(+2.66%)

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.