Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:00PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
iShares S&P MidCap 400 Index (IJH)At 4:00PM ET: 69.51  Up 0.68 (0.99%)  
MORE ON IJH
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0968.7469.0168.3868.83600,40068.83
19-Nov-0970.0270.0468.7569.202,962,10069.20
18-Nov-0970.9870.9870.3270.65535,60070.65
17-Nov-0970.7171.0270.4770.94546,10070.94
16-Nov-0970.3671.4070.3670.95855,70070.95
13-Nov-0969.5070.0868.9169.82991,40069.82
12-Nov-0970.2470.5669.0569.11529,90069.11
11-Nov-0970.3570.7069.7070.20473,80070.20
10-Nov-0969.5169.9869.1769.61499,00069.61
9-Nov-0968.7169.7768.6769.77426,60069.77
6-Nov-0967.5168.6267.3368.03943,20068.03
5-Nov-0967.2468.2766.9468.27505,70068.27
4-Nov-0967.4567.8166.5766.61673,90066.61
3-Nov-0965.7367.0165.5166.90751,90066.90
2-Nov-0966.0966.9865.0966.15897,30066.15
30-Oct-0967.5167.6565.6465.821,254,60065.82
29-Oct-0966.7767.9366.6867.691,492,50067.69
28-Oct-0968.3368.4966.2366.36902,40066.36
27-Oct-0969.5069.6768.4068.59976,70068.59
26-Oct-0970.1371.0869.1069.40624,90069.40
23-Oct-0971.1971.2569.8470.06755,30070.06
22-Oct-0970.0771.2369.4170.92678,90070.92
21-Oct-0970.6671.7270.0770.14576,70070.14
20-Oct-0971.5671.5870.3570.83436,00070.83
19-Oct-0970.8871.7170.5171.48537,80071.48
16-Oct-0970.8371.0370.2170.69502,10070.69
15-Oct-0970.7571.4170.6471.35742,90071.35
14-Oct-0970.8071.2370.2971.17885,40071.17
13-Oct-0970.0170.2069.4069.891,050,50069.89
12-Oct-0970.5070.7169.8770.22542,60070.22
9-Oct-0969.5370.1369.3470.10753,80070.10
8-Oct-0969.0669.9468.8669.53834,00069.53
7-Oct-0968.3668.7668.1968.56535,00068.56
6-Oct-0968.2169.1167.9668.61833,40068.61
5-Oct-0966.5667.7766.3967.64588,90067.64
2-Oct-0966.3066.9065.9966.18854,20066.18
1-Oct-0968.7168.8066.8066.821,157,40066.82
30-Sep-0969.5769.7568.0868.951,000,70068.95
29-Sep-0969.2369.8569.0569.31624,20069.31
28-Sep-0968.0769.3467.9769.12470,80069.12
25-Sep-0968.0068.3367.4567.78613,20067.78
24-Sep-0969.4669.6767.7468.12904,60068.12
23-Sep-0970.4870.5969.2569.34695,90069.34
23-Sep-09 $ 0.202 Dividend
22-Sep-0970.5170.6870.0870.45531,40070.25
21-Sep-0969.5370.2569.2670.09517,30069.89
18-Sep-0970.6770.7169.8670.221,070,00070.02
17-Sep-0970.5471.2169.9970.321,205,80070.12
16-Sep-0969.5570.6969.4170.661,242,70070.46
15-Sep-0968.7869.5168.5169.381,204,70069.18
14-Sep-0967.4468.7967.3868.792,429,20068.59
11-Sep-0967.9768.4067.5967.941,714,80067.75
10-Sep-0967.1267.9166.6567.762,415,70067.57
9-Sep-0966.2467.3766.0167.101,029,30066.91
8-Sep-0966.0266.3165.5866.27447,30066.08
4-Sep-0964.5465.4464.1865.40498,70065.21
3-Sep-0964.0664.5963.3864.56577,90064.37
2-Sep-0963.8464.2463.5463.681,055,70063.50
1-Sep-0965.0166.3363.9464.071,382,40063.89
31-Aug-0965.7265.7965.0965.371,037,80065.18
28-Aug-0966.9067.0365.7466.29450,80066.10
27-Aug-0965.9366.3764.7566.18690,60065.99
26-Aug-0965.8866.3865.5665.96628,60065.77
25-Aug-0966.0866.6465.8666.08727,00065.89
24-Aug-0966.1866.4465.4965.74716,50065.55
21-Aug-0965.2166.0465.0565.89579,20065.70
20-Aug-0963.9764.7863.7364.64653,80064.45
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions