IJH - iShares Core S&P Mid-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019196.19196.99195.75196.02196.02810,779
Sep 18, 2019195.99196.11194.11195.76195.76767,600
Sep 17, 2019196.45196.49195.48196.16196.161,055,700
Sep 16, 2019196.16197.55195.59196.86196.86662,800
Sep 13, 2019197.28198.04196.48196.68196.68971,900
Sep 12, 2019197.02197.23195.37196.55196.55739,400
Sep 11, 2019194.39196.65193.00196.62196.62819,400
Sep 10, 2019192.55194.05191.42194.05194.05658,400
Sep 09, 2019192.01192.90191.31192.90192.90600,600
Sep 06, 2019191.70192.31191.13191.30191.30808,500
Sep 05, 2019190.57192.22190.05191.48191.48804,200
Sep 04, 2019187.77188.33187.15188.22188.22499,100
Sep 03, 2019186.77187.22184.89185.86185.86786,600
Aug 30, 2019188.86189.00187.18188.17188.17543,600
Aug 29, 2019186.82188.14186.68187.87187.87549,300
Aug 28, 2019182.86185.57182.57184.97184.971,095,900
Aug 27, 2019186.29186.45183.15183.17183.17698,100
Aug 26, 2019185.27185.47183.88185.31185.31805,500
Aug 23, 2019187.98188.87183.17183.76183.761,263,700
Aug 22, 2019189.16189.84187.74188.89188.891,040,300
Aug 21, 2019189.13189.31188.32188.67188.67676,400
Aug 20, 2019188.88188.88187.54187.62187.62984,800
Aug 19, 2019189.51189.89188.96189.08189.08774,500
Aug 16, 2019184.41187.55184.41187.37187.37626,400
Aug 15, 2019184.45184.45182.47183.46183.461,256,400
Aug 14, 2019186.35186.60183.48183.78183.781,170,600
Aug 13, 2019186.78191.16186.28189.28189.28556,100
Aug 12, 2019189.02189.29186.76187.17187.17517,900
Aug 09, 2019191.66191.68189.41190.00190.00797,900
Aug 08, 2019189.45192.56189.37192.53192.532,320,400
Aug 07, 2019186.32189.10185.01188.61188.61946,900
Aug 06, 2019186.90188.25185.78188.15188.151,245,700
Aug 05, 2019187.97188.17184.09185.86185.861,838,500
Aug 02, 2019192.32192.58190.01191.27191.272,127,500
Aug 01, 2019196.60197.58192.33193.20193.201,721,900
Jul 31, 2019198.48198.97195.31196.26196.261,440,100
Jul 30, 2019196.01198.54195.56198.52198.521,288,100
Jul 29, 2019198.16198.34196.86197.20197.20583,400
Jul 26, 2019196.66198.32196.66198.16198.16744,800
Jul 25, 2019197.97197.97195.97196.24196.24756,400
Jul 24, 2019195.14198.31195.00198.20198.201,235,000
Jul 23, 2019194.15195.43193.67195.37195.37900,800
Jul 22, 2019193.82194.30193.18193.32193.32761,700
Jul 19, 2019194.53195.29193.40193.40193.40745,800
Jul 18, 2019193.30194.44192.89194.11194.11617,700
Jul 17, 2019194.73194.85193.19193.37193.37934,900
Jul 16, 2019194.61195.54193.92194.85194.851,548,000
Jul 15, 2019196.20196.22194.39194.79194.79792,000
Jul 12, 2019194.07196.07193.92195.80195.80867,700
Jul 11, 2019194.59194.59192.95193.81193.81787,700
Jul 10, 2019195.30195.57193.81194.23194.23669,800
Jul 09, 2019193.50194.44193.30194.35194.35687,800
Jul 08, 2019195.46195.74194.02194.29194.29813,100
Jul 05, 2019195.03196.19193.92196.19196.19566,100
Jul 03, 2019194.82196.05194.49196.05196.05503,100
Jul 02, 2019194.83194.93193.54194.25194.251,793,000
Jul 01, 2019196.68196.98193.94194.81194.812,084,700
Jun 28, 2019192.30194.49192.24194.26194.261,434,300
Jun 27, 2019190.00191.94190.00191.81191.81943,100
Jun 26, 2019190.39190.86189.36189.37189.371,061,800
Jun 25, 2019191.11191.18189.56189.69189.691,399,100
Jun 24, 2019192.88192.88190.73190.78190.78651,100
Jun 21, 2019193.28193.45191.73192.24192.241,007,200
Jun 20, 2019194.24194.26192.14193.41193.411,041,300
Jun 19, 2019191.77192.44191.30192.25192.25936,600
Jun 18, 2019190.51192.97190.44191.68191.68877,000
Jun 17, 2019189.86190.36189.26189.55189.55578,100
Jun 17, 20190.877 Dividend
Jun 14, 2019191.46191.46190.13190.37189.49463,200
Jun 13, 2019191.41191.95190.60191.66190.78632,500
Jun 12, 2019190.59190.74189.70190.44189.56916,300
Jun 11, 2019191.93192.52189.99190.58189.70943,300
Jun 10, 2019190.32191.71190.11190.41189.531,413,600
Jun 07, 2019189.17190.23188.73189.39188.52597,100
Jun 06, 2019187.80188.84186.74188.47187.60895,900
Jun 05, 2019187.84188.05185.54187.66186.80646,200
Jun 04, 2019184.17187.12183.96187.00186.14768,800
Jun 03, 2019181.38183.18181.27182.33181.491,638,400
May 31, 2019180.99182.02180.29181.14180.311,305,000
May 30, 2019183.86184.91182.08182.99182.151,234,100
May 29, 2019183.50183.80182.09183.32182.48985,100
May 28, 2019186.65187.08184.39184.44183.59586,000
May 24, 2019186.43187.01185.64186.44185.58558,600
May 23, 2019186.87186.92184.45185.39184.54777,400
May 22, 2019189.29189.62188.09188.53187.66921,400
May 21, 2019188.70190.36188.61190.06189.18702,700
May 20, 2019187.76188.71187.11187.61186.75509,800
May 17, 2019189.78191.45188.84189.03188.16566,600
May 16, 2019190.53192.34190.47191.15190.27994,400
May 15, 2019188.35190.41187.73190.02189.14749,600
May 14, 2019188.10190.36187.74189.52188.65800,800
May 13, 2019189.90190.11186.93187.63186.771,130,300
May 10, 2019191.92193.78189.68193.28192.39887,300
May 09, 2019191.64193.06190.00192.64191.75496,500
May 08, 2019193.52194.71192.84193.20192.311,274,100
May 07, 2019195.84196.31192.48193.75192.86971,200
May 06, 2019194.96198.10194.81197.70196.791,658,400
May 03, 2019196.15198.12196.04198.00197.09796,300
May 02, 2019194.53195.75193.29195.18194.281,029,400
May 01, 2019197.38197.38194.67194.68193.78937,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...