IJH - iShares Core S&P Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020210.21210.26208.91209.15209.151,002,300
Jan 16, 2020208.50209.63208.36209.57209.571,823,000
Jan 15, 2020206.54208.11206.40207.23207.232,529,100
Jan 14, 2020205.79207.64205.63206.97206.97745,100
Jan 13, 2020205.02206.49204.48206.40206.40652,400
Jan 10, 2020205.56205.59204.27204.80204.801,587,500
Jan 09, 2020205.74205.81204.78205.40205.40675,500
Jan 08, 2020204.59205.60204.14204.82204.82978,900
Jan 07, 2020204.48205.00203.83204.50204.50872,000
Jan 06, 2020203.71205.11203.17205.03205.031,331,400
Jan 03, 2020203.61205.52203.37205.09205.091,031,200
Jan 02, 2020206.84207.05204.21206.13206.131,757,700
Dec 31, 2019205.16206.57205.05205.82205.822,260,600
Dec 30, 2019205.88206.29204.81205.62205.621,292,600
Dec 27, 2019206.69206.78205.40205.82205.821,058,400
Dec 26, 2019205.97206.37205.61206.16206.16373,900
Dec 24, 2019205.92206.00205.51205.71205.71323,700
Dec 23, 2019206.24206.40205.30205.73205.73909,700
Dec 20, 2019205.45206.48205.41205.94205.941,252,000
Dec 19, 2019204.17204.99203.79204.92204.92805,100
Dec 18, 2019204.35204.35203.28204.00204.00738,500
Dec 17, 2019203.44204.02203.17203.89203.89788,300
Dec 16, 2019203.26204.15202.91203.20203.20701,000
Dec 16, 20190.91 Dividend
Dec 13, 2019203.87204.75202.24202.82201.91567,300
Dec 12, 2019201.91204.49201.48203.99203.071,049,800
Dec 11, 2019201.71202.02201.10201.75200.84648,700
Dec 10, 2019201.50201.87200.89201.43200.53568,300
Dec 09, 2019202.16202.39201.48201.60200.70550,400
Dec 06, 2019202.12203.21202.08202.55201.641,319,500
Dec 05, 2019200.71200.94199.79200.49199.59842,400
Dec 04, 2019199.50201.24199.32200.18199.28949,700
Dec 03, 2019198.04198.69196.97198.58197.69817,100
Dec 02, 2019201.58201.58199.62199.72198.82867,600
Nov 29, 2019202.82202.91200.97201.10200.20414,900
Nov 27, 2019202.49203.23202.05203.23202.32556,400
Nov 26, 2019201.22202.09200.72201.80200.89703,100
Nov 25, 2019199.34201.30199.30201.08200.18715,100
Nov 22, 2019198.71198.98197.86198.64197.75637,400
Nov 21, 2019199.70199.70197.84198.12197.231,038,900
Nov 20, 2019199.50200.51198.12199.52198.62639,500
Nov 19, 2019200.40200.65199.38200.13199.23651,700
Nov 18, 2019199.72199.86199.19199.73198.83616,000
Nov 15, 2019200.28200.35199.38200.05199.15681,000
Nov 14, 2019198.41199.35198.18199.07198.18881,200
Nov 13, 2019198.05199.03197.68198.68197.79638,000
Nov 12, 2019199.53200.18198.68199.01198.12517,400
Nov 11, 2019198.60199.83198.40199.38198.49425,100
Nov 08, 2019198.82199.74198.35199.72198.82449,000
Nov 07, 2019200.25200.87198.74199.18198.29678,700
Nov 06, 2019199.58199.58198.29198.88197.99621,000
Nov 05, 2019199.76200.85199.51199.71198.81765,200
Nov 04, 2019199.35199.61198.54199.22198.33899,700
Nov 01, 2019196.52198.19196.30198.18197.29787,100
Oct 31, 2019196.49196.49194.39195.31194.43875,400
Oct 30, 2019197.08197.16195.59196.83195.95674,100
Oct 29, 2019196.22197.81196.02197.30196.41813,500
Oct 28, 2019196.52197.81196.52196.77195.89782,000
Oct 25, 2019194.44196.23194.42195.64194.76478,800
Oct 24, 2019195.38195.41193.75194.61193.74671,500
Oct 23, 2019194.46194.77193.72194.56193.69612,600
Oct 22, 2019194.68195.46193.92194.38193.51488,300
Oct 21, 2019194.77195.35194.33194.44193.57667,900
Oct 18, 2019193.01193.81192.24193.32192.45911,100
Oct 17, 2019192.80193.81192.39193.49192.62897,200
Oct 16, 2019191.60192.69191.33191.87191.01958,200
Oct 15, 2019191.23192.70190.57192.07191.21704,800
Oct 14, 2019190.95191.00189.96190.60189.74390,500
Oct 11, 2019190.33192.96190.28191.30190.44993,600
Oct 10, 2019187.18188.82187.01188.12187.28660,200
Oct 09, 2019186.98187.73186.11186.99186.15860,200
Oct 08, 2019187.36187.67185.59185.78184.95720,000
Oct 07, 2019189.49190.43188.65189.07188.22618,700
Oct 04, 2019188.53190.05187.74190.02189.17598,100
Oct 03, 2019186.58188.17184.57188.14187.30955,500
Oct 02, 2019188.40188.61185.70187.07186.231,233,700
Oct 01, 2019193.81194.72189.32189.59188.741,070,000
Sep 30, 2019192.12193.70192.12193.23192.361,007,600
Sep 27, 2019193.81194.41191.07191.83190.97746,200
Sep 26, 2019194.22194.22192.46193.20192.33678,100
Sep 25, 2019191.88194.65191.74194.34193.471,459,500
Sep 24, 2019194.63195.19191.59192.11191.25948,600
Sep 24, 20190.858 Dividend
Sep 23, 2019194.22195.86193.94195.05193.321,235,000
Sep 20, 2019195.51196.45194.18194.64192.911,025,600
Sep 19, 2019196.19196.99195.08195.35193.621,091,200
Sep 18, 2019195.99196.11194.11195.76194.02767,600
Sep 17, 2019196.45196.49195.48196.16194.421,055,700
Sep 16, 2019196.16197.55195.59196.86195.11662,800
Sep 13, 2019197.28198.04196.48196.68194.94971,900
Sep 12, 2019197.02197.23195.37196.55194.81739,400
Sep 11, 2019194.39196.65193.00196.62194.88819,400
Sep 10, 2019192.55194.05191.42194.05192.33658,400
Sep 09, 2019192.01192.90191.31192.90191.19600,600
Sep 06, 2019191.70192.31191.13191.30189.60808,500
Sep 05, 2019190.57192.22190.05191.48189.78804,200
Sep 04, 2019187.77188.33187.15188.22186.55499,100
Sep 03, 2019186.77187.22184.89185.86184.21786,600
Aug 30, 2019188.86189.00187.18188.17186.50543,600
Aug 29, 2019186.82188.14186.68187.87186.20549,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...