Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.15 -61.48 (-1.21%) Dow
37,856.86 -604.06 (-1.57%) Nasdaq
15,450.12 -262.63 (-1.67%) Bitcoin USD
63,765.70 -1,200.22 (-1.85%) CMC Crypto 200
1,374.86 -7.71 (-0.56%)
iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 57.41 | 57.54 | 56.99 | 57.28 | 57.28 | 1,870,273 |
| 24 Apr 2024 | 57.86 | 58.14 | 57.51 | 57.87 | 57.87 | 5,046,900 |
| 23 Apr 2024 | 57.28 | 58.07 | 57.24 | 57.85 | 57.85 | 5,189,200 |
| 22 Apr 2024 | 56.82 | 57.51 | 56.55 | 57.16 | 57.16 | 6,621,300 |
| 19 Apr 2024 | 56.30 | 56.82 | 56.26 | 56.58 | 56.58 | 7,662,500 |
| 18 Apr 2024 | 56.71 | 57.04 | 56.24 | 56.43 | 56.43 | 6,735,300 |
| 17 Apr 2024 | 57.32 | 57.35 | 56.50 | 56.51 | 56.51 | 4,941,800 |
| 16 Apr 2024 | 57.04 | 57.31 | 56.61 | 57.01 | 57.01 | 7,929,800 |
| 15 Apr 2024 | 58.28 | 58.54 | 57.09 | 57.26 | 57.26 | 6,746,600 |
| 12 Apr 2024 | 58.52 | 58.66 | 57.71 | 57.89 | 57.89 | 5,334,300 |
| 11 Apr 2024 | 59.01 | 59.04 | 58.42 | 58.81 | 58.81 | 6,122,600 |
| 10 Apr 2024 | 58.89 | 59.28 | 58.57 | 58.78 | 58.78 | 6,950,100 |
| 09 Apr 2024 | 60.07 | 60.25 | 59.52 | 60.00 | 60.00 | 5,142,600 |
| 08 Apr 2024 | 59.90 | 60.11 | 59.73 | 59.92 | 59.92 | 4,622,800 |
| 05 Apr 2024 | 59.14 | 59.83 | 59.13 | 59.66 | 59.66 | 6,268,200 |
| 04 Apr 2024 | 60.32 | 60.43 | 59.04 | 59.16 | 59.16 | 6,778,100 |
| 03 Apr 2024 | 59.38 | 59.92 | 59.38 | 59.84 | 59.84 | 6,521,100 |
| 02 Apr 2024 | 59.91 | 59.91 | 59.35 | 59.57 | 59.57 | 9,825,000 |
| 01 Apr 2024 | 60.81 | 60.84 | 60.31 | 60.37 | 60.37 | 5,938,800 |
| 28 Mar 2024 | 60.65 | 61.01 | 60.61 | 60.74 | 60.74 | 7,421,200 |
| 27 Mar 2024 | 59.91 | 60.58 | 59.87 | 60.58 | 60.58 | 5,197,000 |
| 26 Mar 2024 | 59.84 | 59.96 | 59.53 | 59.57 | 59.57 | 5,940,700 |
| 25 Mar 2024 | 59.71 | 59.97 | 59.64 | 59.65 | 59.65 | 4,825,400 |
| 22 Mar 2024 | 60.11 | 60.19 | 59.58 | 59.60 | 59.60 | 5,557,400 |
| 21 Mar 2024 | 59.69 | 60.23 | 59.67 | 60.08 | 60.08 | 5,289,800 |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 58.67 | 59.74 | 58.64 | 59.60 | 59.44 | 6,330,900 |
| 19 Mar 2024 | 58.22 | 58.86 | 58.22 | 58.80 | 58.64 | 5,838,400 |
| 18 Mar 2024 | 58.58 | 58.74 | 58.33 | 58.34 | 58.18 | 6,279,900 |
| 15 Mar 2024 | 58.38 | 58.80 | 58.34 | 58.47 | 58.31 | 7,879,500 |
| 14 Mar 2024 | 59.22 | 59.32 | 58.11 | 58.56 | 58.40 | 6,302,100 |
| 13 Mar 2024 | 59.06 | 59.44 | 59.04 | 59.28 | 59.12 | 4,447,200 |
| 12 Mar 2024 | 58.78 | 59.17 | 58.57 | 59.04 | 58.88 | 8,037,700 |
| 11 Mar 2024 | 58.77 | 58.98 | 58.39 | 58.72 | 58.56 | 4,195,300 |
| 08 Mar 2024 | 59.63 | 59.86 | 58.85 | 59.01 | 58.85 | 6,013,100 |
| 07 Mar 2024 | 59.07 | 59.39 | 59.07 | 59.32 | 59.16 | 5,055,200 |
| 06 Mar 2024 | 58.85 | 58.96 | 58.51 | 58.75 | 58.59 | 12,172,300 |
| 05 Mar 2024 | 58.26 | 58.68 | 58.10 | 58.34 | 58.18 | 6,277,900 |
| 04 Mar 2024 | 58.71 | 58.84 | 58.43 | 58.50 | 58.34 | 15,020,500 |
| 01 Mar 2024 | 57.74 | 58.17 | 57.49 | 58.15 | 57.99 | 8,394,800 |
| 29 Feb 2024 | 57.61 | 57.88 | 57.30 | 57.66 | 57.51 | 8,787,000 |
| 28 Feb 2024 | 56.88 | 57.43 | 56.84 | 57.24 | 57.09 | 5,692,100 |
| 27 Feb 2024 | 57.21 | 57.30 | 57.06 | 57.28 | 57.13 | 5,728,300 |
| 26 Feb 2024 | 56.96 | 57.30 | 56.83 | 56.98 | 56.83 | 5,917,500 |
| 23 Feb 2024 | 57.04 | 57.25 | 56.82 | 57.04 | 56.89 | 5,335,400 |
| 22 Feb 2024 | 56.51 | 57.07 | 56.42 | 57.01 | 56.86 | 3,376,500 |
| 22 Feb 2024 | 5:1 Stock split | |||||
| 21 Feb 2024 | 55.88 | 56.19 | 55.78 | 56.14 | 55.99 | 3,820,500 |
| 20 Feb 2024 | 55.99 | 56.11 | 55.79 | 56.07 | 55.92 | 4,770,500 |
| 16 Feb 2024 | 56.76 | 57.03 | 56.46 | 56.47 | 56.31 | 4,850,500 |
| 15 Feb 2024 | 56.37 | 57.05 | 56.33 | 57.00 | 56.84 | 5,392,500 |
| 14 Feb 2024 | 55.67 | 56.07 | 55.33 | 55.97 | 55.82 | 6,175,500 |
| 13 Feb 2024 | 55.20 | 55.65 | 54.76 | 55.19 | 55.04 | 8,716,500 |
| 12 Feb 2024 | 56.12 | 56.77 | 56.10 | 56.58 | 56.43 | 11,164,500 |
| 09 Feb 2024 | 55.70 | 56.07 | 55.56 | 56.06 | 55.91 | 8,069,500 |
| 08 Feb 2024 | 55.11 | 55.65 | 55.06 | 55.63 | 55.48 | 6,320,500 |
| 07 Feb 2024 | 55.09 | 55.33 | 54.67 | 55.12 | 54.97 | 6,924,000 |
| 06 Feb 2024 | 54.64 | 54.92 | 54.47 | 54.85 | 54.70 | 6,446,500 |
| 05 Feb 2024 | 54.71 | 54.81 | 54.14 | 54.58 | 54.43 | 7,864,000 |
| 02 Feb 2024 | 54.78 | 55.44 | 54.48 | 55.20 | 55.05 | 9,904,000 |
| 01 Feb 2024 | 54.77 | 55.22 | 54.17 | 55.19 | 55.04 | 8,747,500 |
| 31 Jan 2024 | 55.36 | 55.63 | 54.44 | 54.47 | 54.32 | 10,395,500 |
| 30 Jan 2024 | 55.45 | 55.66 | 55.29 | 55.50 | 55.35 | 5,431,000 |
| 29 Jan 2024 | 55.06 | 55.64 | 54.91 | 55.64 | 55.49 | 5,621,500 |
| 26 Jan 2024 | 55.22 | 55.43 | 54.98 | 55.11 | 54.96 | 5,625,000 |
| 25 Jan 2024 | 55.15 | 55.36 | 54.74 | 55.05 | 54.91 | 5,568,000 |
| 24 Jan 2024 | 55.57 | 55.60 | 54.68 | 54.71 | 54.56 | 7,138,500 |
| 23 Jan 2024 | 55.60 | 55.71 | 54.88 | 55.06 | 54.91 | 6,893,500 |
| 22 Jan 2024 | 54.96 | 55.42 | 54.96 | 55.28 | 55.13 | 9,635,000 |
| 19 Jan 2024 | 54.26 | 54.73 | 53.87 | 54.64 | 54.49 | 7,206,500 |
| 18 Jan 2024 | 53.90 | 54.16 | 53.56 | 54.12 | 53.98 | 10,472,500 |
| 17 Jan 2024 | 53.45 | 53.86 | 53.30 | 53.67 | 53.53 | 7,564,000 |
| 16 Jan 2024 | 54.02 | 54.25 | 53.76 | 54.05 | 53.90 | 10,985,500 |
| 12 Jan 2024 | 54.91 | 55.08 | 54.23 | 54.41 | 54.27 | 7,082,500 |
| 11 Jan 2024 | 54.49 | 54.53 | 53.88 | 54.43 | 54.28 | 8,806,000 |
| 10 Jan 2024 | 54.47 | 54.66 | 54.14 | 54.55 | 54.41 | 5,194,000 |
| 09 Jan 2024 | 54.27 | 54.62 | 54.11 | 54.43 | 54.28 | 8,367,500 |
| 08 Jan 2024 | 53.99 | 54.79 | 53.87 | 54.78 | 54.63 | 5,851,500 |
| 05 Jan 2024 | 53.72 | 54.45 | 53.59 | 54.10 | 53.95 | 8,079,500 |
| 04 Jan 2024 | 53.95 | 54.24 | 53.87 | 53.90 | 53.76 | 9,160,000 |
| 03 Jan 2024 | 54.69 | 54.75 | 53.96 | 54.00 | 53.86 | 10,269,500 |
| 02 Jan 2024 | 55.08 | 55.61 | 54.97 | 55.25 | 55.10 | 9,573,500 |
| 29 Dec 2023 | 55.88 | 55.98 | 55.42 | 55.43 | 55.28 | 8,573,500 |
| 28 Dec 2023 | 55.81 | 56.09 | 55.76 | 55.97 | 55.82 | 5,945,000 |
| 27 Dec 2023 | 56.04 | 56.14 | 55.80 | 55.97 | 55.82 | 6,441,500 |
| 26 Dec 2023 | 55.65 | 56.14 | 55.57 | 55.96 | 55.81 | 6,336,000 |
| 22 Dec 2023 | 55.55 | 55.85 | 55.30 | 55.54 | 55.39 | 6,151,500 |
| 21 Dec 2023 | 55.05 | 55.36 | 54.80 | 55.32 | 55.17 | 8,912,500 |
| 20 Dec 2023 | 55.41 | 55.78 | 54.58 | 54.58 | 54.43 | 8,103,500 |
| 20 Dec 2023 | 0.2412 Dividend | |||||
| 19 Dec 2023 | 55.26 | 55.75 | 55.17 | 55.72 | 55.33 | 6,617,500 |
| 18 Dec 2023 | 55.16 | 55.25 | 54.89 | 54.99 | 54.61 | 10,713,500 |
| 15 Dec 2023 | 55.43 | 55.50 | 54.77 | 54.91 | 54.53 | 18,436,500 |
| 14 Dec 2023 | 54.90 | 55.60 | 54.83 | 55.37 | 54.98 | 20,274,500 |
| 13 Dec 2023 | 52.83 | 54.14 | 52.56 | 54.14 | 53.76 | 13,571,000 |
| 12 Dec 2023 | 52.83 | 53.02 | 52.57 | 52.79 | 52.42 | 13,394,500 |
| 11 Dec 2023 | 52.57 | 52.95 | 52.54 | 52.89 | 52.52 | 6,340,000 |
| 08 Dec 2023 | 52.35 | 52.84 | 52.30 | 52.63 | 52.26 | 4,478,000 |
| 07 Dec 2023 | 52.22 | 52.40 | 52.02 | 52.40 | 52.03 | 5,396,500 |
| 06 Dec 2023 | 52.51 | 52.95 | 52.06 | 52.10 | 51.74 | 7,205,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.