Singapore markets closed

iShares Core S&P Mid-Cap ETF (IJH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
219.26-1.71 (-0.77%)
At close: 04:00PM EDT
220.49 +1.23 (+0.56%)
After hours: 05:26PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022220.57224.29219.04219.26219.262,366,400
29 Sept 2022222.89223.16218.51220.97220.971,937,200
28 Sept 2022220.54226.62219.90225.39225.391,686,400
27 Sept 2022221.87223.30217.39219.53219.532,067,900
26 Sept 2022221.81224.35218.52219.33219.331,746,800
26 Sept 20221.35 Dividend
23 Sept 2022225.71225.96221.14224.13222.781,374,000
22 Sept 2022233.57234.18228.43228.92227.541,019,800
21 Sept 2022238.75240.88233.92234.00232.59808,900
20 Sept 2022239.05239.18235.65237.20235.77759,000
19 Sept 2022235.82241.42235.76241.12239.67912,900
16 Sept 2022238.51239.09236.00238.06236.631,533,200
15 Sept 2022241.87245.29240.49241.54240.091,100,600
14 Sept 2022243.51243.52240.25242.99241.53768,800
13 Sept 2022246.37247.48242.24242.94241.48845,400
12 Sept 2022251.44253.74250.94252.38250.861,154,000
09 Sept 2022247.27250.34247.27249.92248.41950,000
08 Sept 2022241.55245.57240.18245.54244.061,034,200
07 Sept 2022237.38243.65237.24243.22241.76657,200
06 Sept 2022240.04240.32236.10237.81236.38864,200
02 Sept 2022243.83244.64238.30239.31237.87902,000
01 Sept 2022241.20241.24237.89241.08239.631,053,700
31 Aug 2022245.22245.95242.67242.98241.52840,200
30 Aug 2022248.91249.09243.77244.76243.291,066,300
29 Aug 2022247.60250.30247.08248.14246.65788,100
26 Aug 2022257.75257.78249.77249.78248.28846,800
25 Aug 2022254.25257.54253.96257.50255.95708,000
24 Aug 2022251.87254.06251.23253.24251.71615,300
23 Aug 2022252.35254.73251.52252.05250.53959,300
22 Aug 2022254.21254.28251.53252.08250.56831,600
19 Aug 2022259.79260.08256.81257.58256.03624,600
18 Aug 2022260.44262.19259.91261.88260.30739,000
17 Aug 2022260.70261.37258.10259.72258.161,169,700
16 Aug 2022261.00264.41261.00263.28261.69917,900
15 Aug 2022259.32262.02258.98261.59260.011,101,900
12 Aug 2022258.39261.26257.55261.26259.69789,400
11 Aug 2022257.87260.66256.98257.23255.68986,600
10 Aug 2022253.66256.12253.56255.71254.17809,100
09 Aug 2022251.00251.37248.68249.54248.04723,500
08 Aug 2022251.44254.16251.17251.70250.18691,900
05 Aug 2022246.31250.51246.17250.06248.55800,000
04 Aug 2022250.40250.54248.52248.63247.13620,300
03 Aug 2022249.78251.31248.31250.52249.011,165,400
02 Aug 2022249.83251.13247.64248.40246.901,011,400
01 Aug 2022249.56251.92247.90250.87249.361,474,300
29 Jul 2022248.13251.68247.35250.93249.421,393,200
28 Jul 2022245.06247.77242.34247.55246.06866,400
27 Jul 2022240.47244.70239.90243.75242.28911,800
26 Jul 2022239.86240.42238.37239.28237.84864,600
25 Jul 2022239.90240.88238.13240.58239.132,199,500
22 Jul 2022242.05242.88237.58239.15237.71831,200
21 Jul 2022238.63241.29237.17241.29239.841,018,400
20 Jul 2022236.79239.89235.90239.39237.951,210,600
19 Jul 2022232.17237.10231.79236.87235.441,020,700
18 Jul 2022232.19233.23228.82229.36227.98850,600
15 Jul 2022228.16229.94225.65229.87228.491,608,100
14 Jul 2022224.19225.89222.33225.53224.171,144,000
13 Jul 2022225.58228.98224.49227.77226.401,288,900
12 Jul 2022228.07231.24227.26228.35226.971,012,000
11 Jul 2022230.13230.98228.46228.84227.46947,900
08 Jul 2022231.77233.26229.70231.46230.07991,000
07 Jul 2022229.12232.72228.99232.23230.831,179,400
06 Jul 2022228.47229.89224.83227.38226.011,132,000
05 Jul 2022225.60228.81222.15228.74227.361,793,900
01 Jul 2022225.70229.31224.05229.05227.671,153,200
30 Jun 2022225.35228.84223.16226.23224.873,323,600
29 Jun 2022230.34230.39226.61228.35226.971,318,500
28 Jun 2022234.91236.81230.11230.15228.761,102,900
27 Jun 2022233.55235.01231.47233.58232.171,699,300
24 Jun 2022226.85232.74226.36232.68231.281,301,700
23 Jun 2022224.08225.13221.45224.76223.411,570,600
22 Jun 2022221.04224.96220.56223.36222.011,500,300
21 Jun 2022224.65226.15222.86224.17222.821,450,400
17 Jun 2022220.19223.29218.73221.16219.832,064,400
16 Jun 2022225.18225.48218.00219.07217.753,184,900
15 Jun 2022229.67233.19226.50230.30228.912,105,700
14 Jun 2022229.26230.07225.35227.62226.253,290,500
13 Jun 2022233.30234.17227.50228.46227.082,052,100
10 Jun 2022241.94242.92238.93239.33237.891,333,100
09 Jun 2022249.99250.44245.81245.83244.35945,200
09 Jun 20220.79 Dividend
08 Jun 2022255.25255.48251.05251.81249.511,098,100
07 Jun 2022251.34256.57250.67256.56254.211,091,900
06 Jun 2022254.17254.77252.45253.28250.961,065,500
03 Jun 2022252.68253.01250.94251.81249.511,044,000
02 Jun 2022249.67254.77248.93254.72252.391,190,500
01 Jun 2022252.33253.04245.92249.04246.761,279,400
31 May 2022252.51252.97249.51251.18248.882,296,400
27 May 2022249.01253.69248.89253.64251.321,493,900
26 May 2022243.82248.99243.81247.91245.641,184,200
25 May 2022236.79243.33236.69242.27240.061,298,500
24 May 2022238.55239.12233.43237.66235.491,633,800
23 May 2022240.30241.78237.29240.63238.431,261,900
20 May 2022241.07241.41232.56238.09235.911,658,500
19 May 2022236.96241.58236.76238.71236.531,674,800
18 May 2022245.65245.85238.11238.97236.791,766,300
17 May 2022245.16248.53243.54248.53246.261,430,300
16 May 2022241.76243.20239.35241.27239.061,387,700
13 May 2022239.24244.23239.24242.61240.391,480,600
12 May 2022232.99238.07231.95236.44234.282,682,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...