| iShares Core S&P Mid-Cap ETF | (NY: IJH) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 118.57 | 118.79 | 117.68 | 118.74 | 962,775 | -0.50(-0.42%) |
| May 23, 2013 | 117.97 | 119.27 | 117.69 | 119.24 | 607,097 | -0.08(-0.07%) |
| May 22, 2013 | 121.52 | 122.33 | 118.77 | 119.32 | 1,051,427 | -2.07(-1.71%) |
| May 21, 2013 | 121.16 | 121.70 | 120.95 | 121.39 | 609,975 | +0.23(+0.19%) |
| May 20, 2013 | 120.86 | 121.57 | 120.81 | 121.16 | 577,409 | +0.12(+0.10%) |
| May 17, 2013 | 120.38 | 121.12 | 120.29 | 121.04 | 481,828 | +1.10(+0.92%) |
| May 16, 2013 | 120.27 | 120.82 | 119.68 | 119.94 | 531,640 | -0.53(-0.44%) |
| May 15, 2013 | 119.76 | 120.66 | 119.64 | 120.47 | 571,136 | +1.82(+1.53%) |
| May 13, 2013 | 118.63 | 118.92 | 118.24 | 118.65 | 353,726 | -0.17(-0.14%) |
| May 10, 2013 | 118.30 | 118.86 | 118.09 | 118.82 | 580,695 | +0.74(+0.63%) |
| May 09, 2013 | 118.53 | 118.61 | 117.90 | 118.08 | 611,945 | -0.41(-0.35%) |
| May 08, 2013 | 117.70 | 118.51 | 117.63 | 118.49 | 555,107 | +0.54(+0.46%) |
| May 07, 2013 | 117.19 | 117.95 | 116.94 | 117.95 | 615,964 | +1.05(+0.90%) |
| May 06, 2013 | 116.35 | 117.03 | 116.22 | 116.90 | 695,977 | +0.59(+0.51%) |
| May 03, 2013 | 116.40 | 116.76 | 114.83 | 116.31 | 556,516 | +1.48(+1.29%) |
| May 02, 2013 | 114.21 | 114.96 | 113.93 | 114.83 | 834,631 | +1.13(+0.99%) |
| May 01, 2013 | 115.44 | 115.44 | 113.64 | 113.70 | 1,088,750 | -2.06(-1.78%) |
| Apr 30, 2013 | 114.84 | 115.79 | 114.44 | 115.76 | 1,342,384 | +0.97(+0.85%) |
| Apr 29, 2013 | 114.33 | 114.99 | 114.10 | 114.79 | 609,883 | +0.85(+0.75%) |
| Apr 26, 2013 | 114.25 | 114.40 | 113.50 | 113.94 | 573,105 | -0.46(-0.40%) |
| Apr 25, 2013 | 114.19 | 114.96 | 114.01 | 114.40 | 490,298 | +0.52(+0.46%) |
| Apr 24, 2013 | 113.47 | 113.97 | 113.24 | 113.88 | 760,086 | +0.42(+0.37%) |
| Apr 23, 2013 | 112.84 | 113.57 | 112.38 | 113.46 | 1,132,090 | +1.22(+1.09%) |
| Apr 22, 2013 | 112.00 | 112.50 | 110.70 | 112.24 | 520,074 | +0.42(+0.38%) |
| Apr 19, 2013 | 111.10 | 112.04 | 110.42 | 111.82 | 368,010 | +1.53(+1.39%) |
| Apr 18, 2013 | 111.18 | 111.35 | 109.87 | 110.29 | 656,970 | -0.55(-0.50%) |
| Apr 17, 2013 | 111.95 | 111.95 | 110.20 | 110.84 | 835,678 | -1.91(-1.69%) |
| Apr 16, 2013 | 111.87 | 112.84 | 111.50 | 112.75 | 693,218 | +1.75(+1.58%) |
| Apr 15, 2013 | 114.10 | 114.15 | 110.76 | 111.00 | 685,325 | -3.67(-3.20%) |
| Apr 12, 2013 | 114.68 | 114.99 | 114.01 | 114.67 | 485,786 | -0.42(-0.36%) |
| Apr 11, 2013 | 114.51 | 115.49 | 114.51 | 115.09 | 519,774 | +0.43(+0.38%) |
| Apr 10, 2013 | 113.39 | 114.71 | 113.37 | 114.66 | 619,236 | +1.58(+1.40%) |
| Apr 09, 2013 | 113.23 | 113.55 | 112.61 | 113.08 | 404,505 | -0.03(-0.03%) |
| Apr 08, 2013 | 112.22 | 113.11 | 111.77 | 113.11 | 488,007 | +0.88(+0.78%) |
| Apr 05, 2013 | 110.82 | 112.26 | 110.50 | 112.23 | 688,209 | -0.10(-0.09%) |
| Apr 04, 2013 | 111.80 | 112.35 | 111.58 | 112.33 | 528,587 | +0.64(+0.57%) |
| Apr 03, 2013 | 113.81 | 113.81 | 111.40 | 111.69 | 757,138 | -1.76(-1.55%) |
| Apr 02, 2013 | 114.56 | 114.63 | 113.18 | 113.45 | 786,355 | -0.49(-0.43%) |
| Apr 01, 2013 | 115.00 | 115.16 | 113.57 | 113.94 | 1,140,631 | -1.13(-0.98%) |
| Mar 28, 2013 | 114.38 | 115.22 | 114.28 | 115.07 | 779,053 | +0.74(+0.65%) |
| Mar 27, 2013 | 113.37 | 114.43 | 113.03 | 114.33 | 696,777 | +0.19(+0.17%) |
| Mar 26, 2013 | 113.96 | 114.18 | 113.47 | 114.14 | 636,659 | +0.71(+0.63%) |
| Mar 25, 2013 | 114.01 | 114.41 | 112.87 | 113.43 | 953,152 | -0.63(-0.55%) |
| Mar 22, 2013 | 114.11 | 114.20 | 113.78 | 114.06 | 483,233 | +0.40(+0.35%) |
| Mar 21, 2013 | 113.83 | 114.54 | 113.32 | 113.66 | 778,187 | -0.93(-0.81%) |
| Mar 20, 2013 | 114.23 | 114.76 | 113.93 | 114.59 | 755,089 | +1.04(+0.92%) |
| Mar 19, 2013 | 114.04 | 114.26 | 112.59 | 113.55 | 1,018,838 | -0.18(-0.16%) |
| Mar 18, 2013 | 113.20 | 114.29 | 113.15 | 113.73 | 653,338 | -0.49(-0.43%) |
| Mar 15, 2013 | 114.28 | 114.38 | 113.83 | 114.22 | 1,112,668 | -0.18(-0.16%) |
| Mar 14, 2013 | 113.85 | 114.40 | 113.71 | 114.40 | 594,169 | +0.87(+0.77%) |
| Mar 13, 2013 | 113.26 | 113.68 | 112.95 | 113.53 | 715,887 | +0.38(+0.34%) |
| Mar 12, 2013 | 113.04 | 113.34 | 112.68 | 113.15 | 1,473,246 | -0.11(-0.10%) |
| Mar 11, 2013 | 112.94 | 113.26 | 112.71 | 113.26 | 462,169 | +0.15(+0.13%) |
| Mar 08, 2013 | 112.78 | 113.17 | 112.07 | 113.11 | 692,102 | +0.96(+0.86%) |
| Mar 07, 2013 | 111.85 | 112.27 | 111.80 | 112.15 | 555,841 | +0.37(+0.33%) |
| Mar 06, 2013 | 111.79 | 112.17 | 111.55 | 111.78 | 418,571 | +0.12(+0.11%) |
| Mar 05, 2013 | 110.73 | 111.74 | 110.71 | 111.66 | 848,686 | +1.52(+1.38%) |
| Mar 04, 2013 | 109.35 | 110.18 | 109.13 | 110.14 | 1,006,340 | +0.35(+0.32%) |
