ISHARES CORE S&P MID-CAP ETF (NY: IJH)
152.49 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 152.14 152.77 151.99 152.49 798,616 +1.27(+0.84%)
Apr 17, 2015 151.89 152.10 150.65 151.22 1,089,597 -1.79(-1.17%)
Apr 16, 2015 153.18 153.47 152.53 153.01 3,542,756 -0.44(-0.29%)
Apr 15, 2015 153.28 154.01 153.10 153.45 555,589 +0.73(+0.48%)
Apr 14, 2015 152.68 153.00 151.62 152.72 912,605 +0.14(+0.09%)
Apr 13, 2015 153.10 153.48 152.58 152.58 674,396 -0.51(-0.33%)
Apr 10, 2015 153.08 153.40 152.81 153.09 1,347,064 +0.29(+0.19%)
Apr 09, 2015 152.72 153.27 151.84 152.80 789,153 -0.01(-0.01%)
Apr 08, 2015 152.09 153.00 151.76 152.81 893,157 +0.81(+0.53%)
Apr 07, 2015 153.18 153.38 152.00 152.00 805,440 -1.38(-0.90%)
Apr 06, 2015 151.34 153.43 151.22 153.38 1,431,102 +1.38(+0.91%)
Apr 02, 2015 152.00 152.00 152.00 0 +0.53(+0.35%)
Apr 01, 2015 151.98 152.00 150.47 151.47 1,703,285 -0.51(-0.34%)
Mar 31, 2015 151.95 152.46 151.51 151.98 1,136,621 -0.50(-0.33%)
Mar 30, 2015 151.28 152.77 151.26 152.48 2,424,733 +2.06(+1.37%)
Mar 27, 2015 149.70 150.50 149.44 150.42 598,207 +0.70(+0.47%)
Mar 26, 2015 149.35 150.27 148.91 149.72 1,271,143 -0.37(-0.25%)
Mar 25, 2015 152.82 152.99 150.04 150.09 1,153,617 -2.95(-1.93%)
Mar 24, 2015 153.70 153.73 153.03 153.04 1,469,990 -0.73(-0.47%)
Mar 23, 2015 153.95 154.26 153.72 153.77 1,951,392 +0.08(+0.05%)
Mar 20, 2015 152.90 154.14 152.67 153.69 703,145 +1.47(+0.97%)
Mar 19, 2015 152.34 152.56 151.79 152.22 554,071 -0.41(-0.27%)
Mar 18, 2015 150.76 153.30 150.46 152.63 929,429 +1.51(+1.00%)
Mar 17, 2015 150.36 151.21 150.19 151.12 801,866 +0.32(+0.21%)
Mar 16, 2015 149.70 150.92 149.60 150.80 1,063,135 +1.73(+1.16%)
Mar 13, 2015 149.67 149.74 148.07 149.07 1,406,135 -0.91(-0.61%)
Mar 12, 2015 148.98 150.17 148.95 149.98 677,493 +1.64(+1.11%)
Mar 11, 2015 147.60 148.35 147.04 148.34 905,262 +1.08(+0.73%)
Mar 10, 2015 147.84 148.05 147.17 147.26 1,026,653 -1.89(-1.27%)
Mar 09, 2015 148.84 149.37 148.82 149.15 841,928 +0.56(+0.38%)
Mar 06, 2015 149.59 150.09 148.29 148.59 740,144 -1.77(-1.18%)
Mar 05, 2015 150.45 150.59 149.91 150.36 1,159,082 +0.13(+0.09%)
Mar 04, 2015 150.86 149.55 150.23 1,131,266 -0.63(-0.42%)
Mar 03, 2015 150.86 844,614 -0.76(-0.50%)
Mar 02, 2015 150.55 151.66 150.50 151.62 770,308 +1.17(+0.78%)
Feb 27, 2015 150.89 151.22 150.44 150.45 758,176 -0.68(-0.45%)
Feb 26, 2015 151.47 150.60 151.13 689,697 -0.28(-0.18%)
Feb 25, 2015 151.41 151.83 151.07 151.41 713,641 -0.18(-0.12%)
Feb 24, 2015 151.32 151.68 150.90 151.59 925,874 +0.18(+0.12%)
Feb 23, 2015 151.15 151.41 150.51 151.41 799,044 +0.03(+0.02%)
Feb 20, 2015 150.10 151.46 149.36 151.38 1,241,470 +1.09(+0.73%)
Feb 19, 2015 150.05 150.65 149.83 150.29 673,333 -0.25(-0.17%)
Feb 18, 2015 149.68 150.54 149.52 150.54 4,496,510 +0.48(+0.32%)
Feb 17, 2015 149.95 150.30 149.35 150.06 742,469 +0.09(+0.06%)
Feb 13, 2015 149.97 149.97 149.97 0 +0.87(+0.58%)
Feb 12, 2015 148.47 149.28 148.12 149.10 1,068,350 +1.35(+0.91%)
Feb 11, 2015 147.55 148.11 146.97 147.75 815,393 -0.06(-0.04%)
Feb 10, 2015 147.44 147.93 146.20 147.81 698,061 +1.18(+0.80%)
Feb 09, 2015 146.86 147.51 146.37 146.63 1,430,160 -0.71(-0.48%)
Feb 06, 2015 148.06 148.28 146.84 147.34 809,759 -0.54(-0.37%)
Feb 05, 2015 146.95 147.96 146.63 147.88 1,009,065 +1.50(+1.02%)
Feb 04, 2015 146.35 147.14 146.11 146.38 1,415,110 -0.63(-0.43%)
Feb 03, 2015 145.08 147.07 144.92 147.01 1,338,339 +2.60(+1.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here