IJH - iShares Core S&P Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 2019197.28197.28195.19196.89195.98902,400
Apr 29, 2019197.39197.86196.97197.24196.331,412,600
Apr 26, 2019195.53197.36195.14197.15196.24838,400
Apr 25, 2019196.91196.91194.25195.23194.33679,500
Apr 24, 2019197.16198.31197.10197.56196.65945,300
Apr 23, 2019194.84197.29194.80196.93196.02991,100
Apr 22, 2019194.78195.01193.82194.50193.60889,400
Apr 18, 2019194.91195.43193.97195.12194.221,076,900
Apr 17, 2019196.94197.00194.22194.74193.841,071,700
Apr 16, 2019196.68196.88195.65196.14195.24772,200
Apr 15, 2019196.54196.77195.59196.03195.13661,200
Apr 12, 2019196.05196.69195.27196.37195.471,035,700
Apr 11, 2019194.60195.08194.08194.85193.951,236,800
Apr 10, 2019192.90194.48192.80194.27193.381,214,400
Apr 09, 2019193.93193.96192.17192.56191.671,110,000
Apr 08, 2019194.22194.74193.55194.69193.791,159,700
Apr 05, 2019193.66194.74193.43194.69193.791,465,400
Apr 04, 2019192.55193.37192.10193.21192.321,091,300
Apr 03, 2019192.58193.17191.68192.19191.302,120,700
Apr 02, 2019192.04192.04190.45191.23190.351,513,300
Apr 01, 2019190.82192.04190.45191.97191.091,216,400
Mar 29, 2019190.00190.29188.81189.40188.531,532,000
Mar 28, 2019187.63188.84186.84188.74187.87964,900
Mar 27, 2019187.37188.00185.51187.15186.29967,800
Mar 26, 2019186.80188.12185.95187.28186.421,180,000
Mar 25, 2019184.96186.45183.82185.42184.571,163,200
Mar 22, 2019189.45189.64185.02185.04184.191,354,300
Mar 21, 2019187.35191.04187.35190.50189.621,332,900
Mar 20, 2019189.44189.95187.03187.96187.091,179,600
Mar 20, 20190.701 Dividend
Mar 19, 2019191.94192.12189.79190.23188.661,179,700
Mar 18, 2019190.22191.60190.02191.24189.662,046,000
Mar 15, 2019189.72191.10189.37189.73188.161,827,900
Mar 14, 2019189.88189.96188.90189.57188.00976,800
Mar 13, 2019189.73190.58189.60189.78188.21918,900
Mar 12, 2019188.95189.49188.41189.05187.49782,500
Mar 11, 2019186.82188.78186.58188.74187.181,228,000
Mar 08, 2019185.50186.34185.31186.23184.691,055,000
Mar 07, 2019188.20188.27186.26186.72185.171,614,600
Mar 06, 2019190.97190.97188.28188.31186.751,355,700
Mar 05, 2019191.87191.87190.79190.92189.341,218,500
Mar 04, 2019193.19193.32190.07191.72190.131,558,400
Mar 01, 2019192.50193.27191.27192.63191.041,420,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...