IJH Historical Prices | iShares Core S&P Mid-Cap ETF Stock

Dow

0.06% Nasdaq

0.01%

iShares Core S&P Mid-Cap ETF (IJH)

-NYSEArca

118.68 0.56(0.47%) 4:00PM EDT|After Hours : 118.62 0.05 (0.04%) 4:08PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	117.97	119.27	117.69	119.24	607,100	119.24
May 22, 2013	121.52	122.33	118.77	119.32	1,051,500	119.32
May 21, 2013	121.16	121.70	120.95	121.39	610,000	121.39
May 20, 2013	120.86	121.57	120.81	121.16	577,500	121.16
May 17, 2013	120.38	121.12	120.29	121.04	481,900	121.04
May 16, 2013	120.27	120.82	119.68	119.94	531,700	119.94
May 15, 2013	119.76	120.66	119.64	120.47	571,200	120.47
May 14, 2013	118.75	120.00	118.73	120.00	502,700	120.00
May 13, 2013	118.63	118.92	118.24	118.65	353,800	118.65
May 10, 2013	118.30	118.86	118.09	118.82	580,700	118.82
May 9, 2013	118.53	118.61	117.90	118.08	612,000	118.08
May 8, 2013	117.70	118.51	117.63	118.49	555,200	118.49
May 7, 2013	117.19	117.95	116.94	117.95	616,000	117.95
May 6, 2013	116.35	117.03	116.22	116.90	696,000	116.90
May 3, 2013	116.40	116.89	115.62	116.31	556,600	116.31
May 2, 2013	114.21	114.96	113.93	114.83	834,700	114.83
May 1, 2013	115.44	115.44	113.64	113.70	1,088,800	113.70
Apr 30, 2013	114.84	115.79	114.44	115.76	1,342,400	115.76
Apr 29, 2013	114.33	114.99	114.10	114.79	609,900	114.79
Apr 26, 2013	114.25	114.47	113.50	113.94	573,200	113.94
Apr 25, 2013	114.19	114.96	114.01	114.40	490,300	114.40
Apr 24, 2013	113.47	113.97	113.24	113.88	760,100	113.88
Apr 23, 2013	112.84	113.57	112.38	113.46	1,132,100	113.46
Apr 22, 2013	112.00	112.50	110.70	112.24	520,100	112.24
Apr 19, 2013	111.10	112.04	110.42	111.82	368,100	111.82
Apr 18, 2013	111.18	111.35	109.87	110.29	657,000	110.29
Apr 17, 2013	111.95	111.95	110.20	110.84	835,700	110.84
Apr 16, 2013	111.87	112.84	111.50	112.75	693,300	112.75
Apr 15, 2013	114.10	114.15	110.76	111.00	685,400	111.00
Apr 12, 2013	114.68	114.99	114.01	114.67	485,800	114.67
Apr 11, 2013	114.51	115.49	114.51	115.09	519,800	115.09
Apr 10, 2013	113.39	114.71	113.37	114.66	619,300	114.66
Apr 9, 2013	113.23	113.55	112.61	113.08	404,600	113.08
Apr 8, 2013	112.43	113.11	111.77	113.11	488,100	113.11
Apr 5, 2013	110.82	112.26	110.50	112.23	688,300	112.23
Apr 4, 2013	111.80	112.35	111.58	112.33	528,600	112.33
Apr 3, 2013	113.81	113.81	111.40	111.69	757,200	111.69
Apr 2, 2013	114.56	114.63	113.18	113.45	786,400	113.45
Apr 1, 2013	115.00	115.16	113.57	113.94	1,140,700	113.94
Mar 28, 2013	114.38	115.22	114.28	115.07	779,100	115.07
Mar 27, 2013	113.37	114.43	113.03	114.33	696,800	114.33
Mar 26, 2013	113.96	114.18	113.47	114.14	636,700	114.14
Mar 25, 2013	114.01	114.41	112.87	113.43	953,200	113.43
Mar 25, 2013	0.35 Dividend
Mar 22, 2013	114.11	114.20	113.78	114.06	483,300	113.71
Mar 21, 2013	113.83	114.54	113.32	113.66	778,200	113.31
Mar 20, 2013	114.23	114.76	113.93	114.59	755,100	114.24
Mar 19, 2013	114.04	114.27	112.59	113.55	1,018,900	113.20
Mar 18, 2013	113.20	114.29	113.15	113.73	653,400	113.38
Mar 15, 2013	114.28	114.38	113.83	114.22	1,112,700	113.87
Mar 14, 2013	113.85	114.40	113.71	114.40	594,200	114.05
Mar 13, 2013	113.26	113.68	112.95	113.53	715,900	113.18
Mar 12, 2013	113.04	113.34	112.68	113.15	1,473,300	112.80
Mar 11, 2013	112.94	113.26	112.71	113.26	462,200	112.91
Mar 8, 2013	112.78	113.17	112.07	113.11	691,900	112.76
Mar 7, 2013	111.85	112.27	111.80	112.15	555,900	111.81
Mar 6, 2013	111.79	112.17	111.55	111.78	418,600	111.44
Mar 5, 2013	110.73	111.74	110.71	111.66	848,700	111.32
Mar 4, 2013	109.35	110.18	109.13	110.14	1,006,400	109.80
Mar 1, 2013	109.48	110.02	108.49	109.79	14,725,700	109.45
Feb 28, 2013	110.14	111.00	110.03	110.03	907,200	109.69
Feb 27, 2013	108.76	110.64	108.68	110.32	594,900	109.98
Feb 26, 2013	108.50	108.95	107.77	108.77	707,600	108.44
Feb 25, 2013	110.85	110.89	108.05	108.11	921,500	107.78
Feb 22, 2013	109.81	110.34	109.62	110.34	648,200	110.00
Feb 21, 2013	110.22	110.26	108.72	109.23	849,100	108.89
Feb 20, 2013	112.22	112.24	110.29	110.34	774,700	110.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IJH

Quotes

Charts

News & Info

ETF

Analyst

iShares Core S&P Mid-Cap ETF (IJH)