ISHARES CORE S&P MID-CAP ETF $117.24

down -1.75


19/6/2013 04:19 PM  |  NYSEARCA : IJH  |  Industries :
Type:

IJH historical data

Date Open High Low Close Volume
6/18/2013 118.12 119.19 118.08 118.99 8796
6/17/2013 118.24 118.42 117.47 118.00 7871
6/14/2013 117.70 118.24 117.03 117.33 6688
6/13/2013 115.55 117.97 115.37 117.76 9974
6/12/2013 117.53 117.68 115.45 115.68 7991
6/11/2013 117.00 117.87 116.17 116.80 5356
6/10/2013 118.63 118.64 117.53 118.20 5680
6/7/2013 117.72 118.24 116.75 118.14 9857
6/6/2013 115.62 117.03 115.36 117.03 8134
6/5/2013 116.88 117.12 115.57 115.58 8340
6/4/2013 118.13 118.74 116.60 117.23 8048
6/3/2013 118.56 118.67 116.94 118.08 11246
5/31/2013 119.05 120.07 118.33 118.33 11009
5/30/2013 118.96 119.80 118.78 119.52 6667
5/29/2013 119.00 119.11 117.67 118.61 7470
5/28/2013 120.50 120.74 119.02 119.64 5499
5/24/2013 118.57 118.79 117.68 118.74 9628
5/23/2013 117.97 119.27 117.69 119.24 6071
5/22/2013 121.52 122.33 118.77 119.32 10515
5/21/2013 121.16 121.70 120.95 121.39 6100
5/20/2013 120.86 121.57 120.81 121.16 5775
5/17/2013 120.38 121.12 120.29 121.04 4819
5/16/2013 120.27 120.82 119.68 119.94 5317
5/15/2013 119.76 120.66 119.64 120.47 5712
5/14/2013 118.75 120.00 118.73 120.00 5027
5/13/2013 118.63 118.92 118.24 118.65 3538
5/10/2013 118.30 118.86 118.09 118.82 5807
5/9/2013 118.53 118.61 117.90 118.08 6120
5/8/2013 117.70 118.51 117.63 118.49 5552
5/7/2013 117.19 117.95 116.94 117.95 6160
5/6/2013 116.35 117.03 116.22 116.90 6960
5/3/2013 116.40 116.89 115.62 116.31 5566
5/2/2013 114.21 114.96 113.93 114.83 8347
5/1/2013 115.44 115.44 113.64 113.70 10888
4/30/2013 114.84 115.79 114.44 115.76 13424
4/29/2013 114.33 114.99 114.10 114.79 6099
4/26/2013 114.25 114.47 113.50 113.94 5732
4/25/2013 114.19 114.96 114.01 114.40 4903
4/24/2013 113.47 113.97 113.24 113.88 7601
4/23/2013 112.84 113.57 112.38 113.46 11321
4/22/2013 112.00 112.50 110.70 112.24 5201
4/19/2013 111.10 112.04 110.42 111.82 3681
4/18/2013 111.18 111.35 109.87 110.29 6570
4/17/2013 111.95 111.95 110.20 110.84 8357
4/16/2013 111.87 112.84 111.50 112.75 6933
4/15/2013 114.10 114.15 110.76 111.00 6854
4/12/2013 114.68 114.99 114.01 114.67 4858
4/11/2013 114.51 115.49 114.51 115.09 5198
4/10/2013 113.39 114.71 113.37 114.66 6193
4/9/2013 113.23 113.55 112.61 113.08 4046
4/8/2013 112.43 113.11 111.77 113.11 4881
4/5/2013 110.82 112.26 110.50 112.23 6883
4/4/2013 111.80 112.35 111.58 112.33 5286
4/3/2013 113.81 113.81 111.40 111.69 7572
4/2/2013 114.56 114.63 113.18 113.45 7864
4/1/2013 115.00 115.16 113.57 113.94 11407
3/28/2013 114.38 115.22 114.28 115.07 7791
3/27/2013 113.37 114.43 113.03 114.33 6968
3/26/2013 113.96 114.18 113.47 114.14 6367
3/25/2013 114.01 114.41 112.87 113.43 9532
3/22/2013 114.11 114.20 113.78 114.06 4833
3/21/2013 113.83 114.54 113.32 113.66 7782
3/20/2013 114.23 114.76 113.93 114.59 7551
3/19/2013 114.04 114.27 112.59 113.55 10189
3/18/2013 113.20 114.29 113.15 113.73 6534
3/15/2013 114.28 114.38 113.83 114.22 11127
3/14/2013 113.85 114.40 113.71 114.40 5942
3/13/2013 113.26 113.68 112.95 113.53 7159
3/12/2013 113.04 113.34 112.68 113.15 14733
3/11/2013 112.94 113.26 112.71 113.26 4622
3/8/2013 112.78 113.17 112.07 113.11 6919
3/7/2013 111.85 112.27 111.80 112.15 5559
3/6/2013 111.79 112.17 111.55 111.78 4186
3/5/2013 110.73 111.74 110.71 111.66 8487
3/4/2013 109.35 110.18 109.13 110.14 10064
3/1/2013 109.48 110.02 108.49 109.79 147257
2/28/2013 110.14 111.00 110.03 110.03 9072
2/27/2013 108.76 110.64 108.68 110.32 5949
2/26/2013 108.50 108.95 107.77 108.77 7076
2/25/2013 110.85 110.89 108.05 108.11 9215
2/22/2013 109.81 110.34 109.62 110.34 6482
2/21/2013 110.22 110.26 108.72 109.23 8491
2/20/2013 112.22 112.24 110.29 110.34 7747
2/19/2013 111.63 112.22 111.61 112.17 6892
2/15/2013 111.68 111.83 111.21 111.47 5923
2/14/2013 111.06 111.73 111.06 111.64 6725
2/13/2013 111.16 111.46 110.86 111.42 5884
2/12/2013 110.54 111.11 110.49 111.06 7291
2/11/2013 110.78 110.78 110.29 110.58 5977
2/8/2013 110.30 110.76 110.26 110.74 6088
2/7/2013 110.32 110.41 109.38 110.11 6501
2/6/2013 109.46 110.28 109.38 110.21 8380
2/5/2013 109.52 109.93 109.24 109.60 12783
2/4/2013 109.42 109.83 108.70 109.00 13027
2/1/2013 109.58 110.20 109.28 110.01 13298
1/31/2013 108.68 109.33 108.61 109.10 12283
1/30/2013 109.41 109.44 108.55 108.70 7982
1/29/2013 109.33 109.41 108.87 109.41 10226
1/28/2013 109.74 109.77 108.87 109.40 10174
1/25/2013 109.11 109.53 108.71 109.53 8209
Marketplace
Trading Center