iShares S&P MidCap 400 Index Fund Historical Stock Prices

(ETF)
IJH 
$143.39
*  
0.46
0.32%
Get IJH Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading IJH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  143.17  143.68  143.08  143.39 483,473
08/26/2014 143.13 143.68 143.08 143.39 483,473
08/25/2014 143.25 143.34 142.56 142.93 493,439
08/22/2014 142.48 142.85 141.97 142.44 661,621
08/21/2014 142.43 142.735 141.79 142.56 806,382
08/20/2014 141.72 142.49 141.52 142.35 704,736
08/19/2014 141.46 142.03 141.42 141.97 610,023
08/18/2014 140.52 141.19 140.13 141.14 866,549
08/15/2014 140.36 140.36 138.45 139.52 679,919
08/14/2014 139.21 139.7 139.06 139.59 595,432
08/13/2014 138.4 139.257 138.07 139.01 526,532
08/12/2014 137.99 138.82 137.28 137.88 940,003
08/11/2014 138.36 139.16 138.13 138.34 821,986
08/08/2014 136.5 137.82 136.18 137.74 644,398
08/07/2014 137.29 137.66 135.99 136.35 902,716
08/06/2014 135.95 137.48 135.95 136.86 864,513
08/05/2014 136.72 137.7 136.03 136.65 950,338
08/04/2014 136.98 137.47 135.69 137.33 1,023,413
08/01/2014 136.58 137.16 135.37 136.72 13,806,910
07/31/2014 138.56 138.93 136.76 136.76 1,501,691
07/30/2014 139.9 140.34 139.15 139.65 840,842
07/29/2014 140.24 140.82 139.39 139.4 821,682
07/28/2014 140.43 140.52 139.22 140.02 1,172,084
07/25/2014 140.57 141.03 140.16 140.3 1,083,521
07/24/2014 141.21 141.75 141.04 141.3 918,996
07/23/2014 141.41 141.41 140.63 141.07 684,459
07/22/2014 141.22 141.73 141.06 141.18 709,000
07/21/2014 140.33 140.8 139.89 140.51 677,390
07/18/2014 139.62 141.11 139.52 141.01 766,330
07/17/2014 140.24 141.09 139.09 139.31 1,095,984
07/16/2014 141.74 141.85 140.28 140.88 14,301,210
07/15/2014 141.34 141.98 140.22 141.06 1,548,995
07/14/2014 141.86 141.94 141.26 141.53 674,226
07/11/2014 141.02 141.27 140.45 140.92 759,331
07/10/2014 139.84 141.79 139.75 141.15 1,009,369
07/09/2014 142.01 142.21 141.56 142.03 561,024
07/08/2014 142.6 142.9 141.1 141.74 1,576,639
07/07/2014 143.92 143.98 142.66 142.79 827,445
07/03/2014 143.78 144.18 143.66 144.12 349,507
07/02/2014 144.06 144.38 143.2201 143.44 797,645
07/01/2014 143.51 144.95 143.44 144.19 13,543,360
06/30/2014 142.35 143.08 141.93 143.08 1,439,507
06/27/2014 141.22 142.5 141.22 142.45 462,218
06/26/2014 141.92 141.94 140.62 141.58 579,806
06/25/2014 140.73 141.95 140.68 141.87 877,053
06/24/2014 141.91 142.9 140.98 141.03 607,200
06/23/2014 142.65 143.0379 142.25 142.51 503,539
06/20/2014 142.42 142.7 142.14 142.53 453,832
06/19/2014 142.45 142.45 141.7 142.25 452,984
06/18/2014 141.39 142.234 141.06 142.07 1,091,477
06/17/2014 140.19 142.14 139.96 141.52 14,000,590
06/16/2014 140.16 140.71 139.7 140.2 441,677
06/13/2014 140.09 140.56 139.46 140.29 416,277
06/12/2014 140.37 140.5348 139.57 139.89 469,757
06/11/2014 140.56 140.75 140.1 140.65 383,211
06/10/2014 141.23 141.3 140.64 141.04 377,996
06/09/2014 140.95 141.99 140.79 141.5 566,829
06/06/2014 140.55 141.32 140.39 140.99 715,375
06/05/2014 139.12 140.3 138.34 140.12 575,283
06/04/2014 137.88 138.82 137.66 138.77 247,808
06/03/2014 137.8 138.39 137.54 138.04 470,112
06/02/2014 137.91 138.2 136.88 138.17 756,040
05/30/2014 137.99 138.19 137.39 137.63 570,877
05/29/2014 137.8 138.04 137.11 137.92 587,391
05/28/2014 137.72 137.73 136.79 137.3 541,324
05/27/2014 137.47 138.0399 137.3047 137.71 671,497
05/23/2014 135.9 136.9 135.8 136.82 305,956
05/22/2014 135.3 136.38 135.07 135.89 283,250
05/21/2014 134.74 135.44 134.24 135.08 388,397
05/20/2014 135.45 135.57 133.82 134.41 473,714
05/19/2014 134.76 136.26 134.69 135.8 340,342
05/16/2014 134.63 135.09 133.77 135.09 390,796
05/15/2014 134.9 135 132.89 134.44 732,741
05/14/2014 136.36 136.58 135.34 135.44 483,649
05/13/2014 137.29 137.66 136.53 136.64 393,826
05/12/2014 135.68 137.38 135.68 137.17 380,004
05/09/2014 134.63 135.23 133.94 135.23 477,772
05/08/2014 135.31 136.78 134.53 134.86 508,898
05/07/2014 135.29 135.55 133.61 135.49 609,914
05/06/2014 135.6 135.9599 134.7 134.89 568,946
05/05/2014 135.08 136.24 134.34 135.94 753,067
05/02/2014 135.59 136.9 135.31 135.89 532,929
05/01/2014 135.18 136.3299 134.72 135.53 559,677
04/30/2014 134.33 135.37 133.8 135.3 569,874
04/29/2014 134.51 134.98 134.11 134.49 472,209
04/28/2014 135.06 135.36 132.44 133.96 687,823
04/25/2014 135.63 135.69 134.2294 134.41 594,549
04/24/2014 136.54 136.57 134.94 136.08 577,389
04/23/2014 136.27 136.6 135.82 135.93 478,335
04/22/2014 135.47 136.54 135.29 136.24 521,535
04/21/2014 134.9 135.33 134.43 135.25 531,654
04/17/2014 134.32 135.15 134.21 134.77 453,706
04/16/2014 133.96 134.56 133.38 134.51 854,873
04/15/2014 132.6 133.28 130.76 133.06 685,744
04/14/2014 132.52 132.94 131.17 132.16 661,283
04/11/2014 132.44 133.2799 131.26 131.58 757,152
04/10/2014 136 136.16 132.87 133.17 780,075
04/09/2014 135.24 136.21 134.7 136.12 382,746
04/08/2014 133.95 135.0699 133.28 134.83 903,677
04/07/2014 135.93 136.26 133.54 133.97 838,658
04/04/2014 139.4 139.58 136 136.41 751,399
04/03/2014 139.22 139.36 138.04 138.43 507,083
04/02/2014 138.97 139.23 138.5 139.12 506,676
04/01/2014 137.78 138.69 137.63 138.69 780,315
03/31/2014 136.38 137.63 135.83 137.47 878,290
03/28/2014 135.1 136.447 134.92 135.43 600,118
03/27/2014 135.11 135.44 134.21 134.72 805,899
03/26/2014 137.35 137.7 135 135.07 601,894
03/25/2014 137.19 137.76 136.08 136.85 665,633
03/24/2014 138.58 138.91 136.12 136.98 807,595
03/21/2014 138.69 139.41 137.87 137.87 690,490
03/20/2014 137.45 138.31 136.9915 138.21 380,945
03/19/2014 138.63 138.88 137.1 137.8 910,762
03/18/2014 137.53 138.88 137.42 138.67 661,575
03/17/2014 137.25 138.08 136.99 137.37 680,817
03/14/2014 135.68 136.95 135.6 136.47 850,739
03/13/2014 137.83 138.02 135.52 136.04 794,523
03/12/2014 136.58 137.44 136.16 137.44 605,931
03/11/2014 138.36 138.74 136.85 137.32 573,111
03/10/2014 138.65 138.8 137.58 138.13 497,447
03/07/2014 139.32 139.42 138.21 138.89 645,810
03/06/2014 138.87 139.02 138.35 138.65 770,030
03/05/2014 138.84 138.89 138.23 138.4 908,298
03/04/2014 138 139.05 137.74 138.77 919,156
03/03/2014 136.21 137.079 135.54 136.66 1,365,282
02/28/2014 136.96 138.18 136.71 137.4 989,387
02/27/2014 136.45 137.18 136.14 137.18 635,430
02/26/2014 136.17 137.25 135.89 136.68 669,683
02/25/2014 136.13 136.56 135.48 135.97 925,716
02/24/2014 135.64 137.05 135.63 135.9 1,144,293
02/21/2014 135.53 135.96 135.15 135.52 535,489
02/20/2014 134.57 135.49 134.12 135.2 696,551
02/19/2014 135.01 135.77 134.25 134.38 950,165
02/18/2014 134.75 135.4099 134.28 135.22 698,400
02/14/2014 133.8 134.5199 133.55 134.4 1,476,276
02/13/2014 131.93 134.139 131.93 133.91 864,267
02/12/2014 132.55 133.35 132.458 133.05 1,007,395
02/11/2014 131.13 132.48 130.9 132.24 755,127
02/10/2014 130.55 130.9554 129.959 130.95 672,707
02/07/2014 129.85 130.64 129.53 130.51 669,781
02/06/2014 128.06 129.26 128.01 129.2 815,915
02/05/2014 127.18 127.84 126.08 127.49 1,312,991
02/04/2014 126.85 127.96 126.1801 127.9 1,941,024
02/03/2014 130.73 130.98 126.11 126.52 32,518,660
01/31/2014 129.82 131.89 129.63 130.88 1,427,341
01/30/2014 130.75 131.88 130.63 131.59 863,202
01/29/2014 129.68 131.02 129.58 129.77 1,675,368
01/28/2014 130.1 131.29 130.02 131.12 838,557
01/27/2014 131.23 131.45 129.15 129.91 2,010,284
01/24/2014 133.66 133.74 131.07 131.11 1,443,976
01/23/2014 134.87 135.04 133.88 134.6 1,156,292
01/22/2014 135.12 135.71 134.918 135.62 720,422
01/21/2014 135.32 135.47 134.21 134.96 904,290
01/17/2014 134.75 134.98 134.32 134.48 1,160,534
01/16/2014 134.74 135.06 134.55 134.89 700,652
01/15/2014 134.47 135.16 134.4 135.11 701,877
01/14/2014 133.15 134.39 132.82 134.33 626,773
01/13/2014 134.23 134.5 132.31 132.7 998,062
01/10/2014 133.8 134.61 133.64 134.61 786,918
01/09/2014 133.95 134.12 132.9 133.68 907,472
01/08/2014 133.2 133.69 132.6 133.47 715,692
01/07/2014 132.62 133.59 132.52 133.27 916,514
01/06/2014 133.56 133.61 132.089 132.21 2,068,385
01/03/2014 132.82 133.29 132.56 133 815,247
01/02/2014 133.46 133.56 132.0361 132.35 1,130,319
12/31/2013 133.64 134.08 133.61 133.81 768,200
12/30/2013 133.23 133.6499 133.08 133.5 553,464
12/27/2013 133.28 133.64 133.05 133.22 592,742
12/26/2013 133.65 133.78 133.02 133.17 682,489
12/24/2013 132.77 133.13 132.61 133 553,055
12/23/2013 132.14 132.56 131.97 132.48 787,916
12/20/2013 130.21 132.03 130.21 131.97 765,141
12/19/2013 131.3 131.3 130.32 130.49 1,287,581
12/18/2013 130.19 131.61 129 131.61 965,905
12/17/2013 130.07 130.16 129.19 129.97 964,002
12/16/2013 129.54 130.18 129.54 130.05 720,615
12/13/2013 128.86 129.42 128.39 129.02 1,006,421
12/12/2013 128.42 128.95 128.1699 128.63 821,076
12/11/2013 130.83 130.83 128.34 128.54 847,918
12/10/2013 130.81 131.64 130.64 130.64 704,706
12/09/2013 131.13 131.59 130.86 131.12 481,874
12/06/2013 131.18 131.4 130.55 130.99 719,001
12/05/2013 129.62 129.91 129.1 129.89 927,614
12/04/2013 129.33 130.33 128.57 129.73 982,571
12/03/2013 129.89 130.55 129.33 129.89 696,537
12/02/2013 130.31 131.469 129.58 130.35 1,374,889
11/29/2013 131.09 131.09 130.3 130.43 876,143
11/27/2013 130.72 130.89 130.31 130.85 805,683
11/26/2013 130.49 130.83 130.13 130.58 604,205
11/25/2013 130.99 130.99 130.1901 130.53 789,553
11/22/2013 130.43 130.81 130.11 130.72 642,596
11/21/2013 129.3 130.51 129.3 130.48 672,108
11/20/2013 129.48 129.92 128.41 128.87 869,499
11/19/2013 129.9 130.19 128.81 129.15 824,609
11/18/2013 131.35 131.39 129.79 130.07 841,997
11/15/2013 130.65 131.03 130.39 130.98 580,901
11/14/2013 130.05 130.68 129.73 130.55 627,159
11/13/2013 128.02 130.1 127.91 130.1 705,475
11/12/2013 128.67 128.78 128.0516 128.74 552,055
11/11/2013 128.36 129.025 128.1 128.85 427,714
11/08/2013 126.58 128.49 126.52 128.49 1,159,522
11/07/2013 129.25 129.37 126.51 126.51 1,044,231
11/06/2013 129.51 129.75 128.534 128.85 625,196
11/05/2013 129.25 129.47 128.5 128.9 770,225
11/04/2013 129.21 129.83 128.83 129.7 841,268
11/01/2013 128.9 129.255 127.82 128.86 1,010,936
10/31/2013 128.81 129.63 128.26 128.54 1,026,687
10/30/2013 129.92 130 128.39 128.85 557,345
10/29/2013 129.33 129.79 128.8601 129.73 2,180,311
10/28/2013 129.25 129.47 128.63 129.13 637,634
10/25/2013 128.99 129.23 128.5 129.21 661,458
10/24/2013 128.84 129.03 128.39 128.86 510,194
10/23/2013 128.87 128.96 127.98 128.55 650,531
10/22/2013 129.26 129.979 128.8499 129.47 1,329,174
10/21/2013 128.97 129.055 128.43 128.78 640,966
10/18/2013 128.25 128.8 127.7247 128.77 811,360
10/17/2013 126.05 127.75 126.05 127.66 1,335,982
10/16/2013 125.94 126.7 125.64 126.7 1,097,552
10/15/2013 125.96 126.22 124.75 125.02 1,220,516
10/14/2013 125.1 126.35 124.97 126.31 1,173,293
10/11/2013 124.42 125.86 124.27 125.86 1,037,498
10/10/2013 123.47 124.74 123.18 124.74 946,931
10/09/2013 122.52 122.62 121.34 122.06 1,556,726
10/08/2013 123.79 124.16 122.26 122.36 1,333,209
10/07/2013 124.05 124.7699 123.82 123.92 689,071
10/04/2013 124.56 125.51 124.43 125.28 1,956,188
10/03/2013 125.26 125.39 123.6 124.54 1,016,637
10/02/2013 125.1 125.73 124.54 125.59 1,692,911
10/01/2013 123.95 126.28 123.89 125.77 25,344,910
09/30/2013 122.84 124.41 122.72 124.14 953,553
09/27/2013 123.78 124.411 123.67 124.12 934,567
09/26/2013 123.97 124.87 123.88 124.54 738,344
09/25/2013 123.8 124.52 123.33 123.84 810,624
09/24/2013 123.78 124.504 123.11 123.81 685,913
09/23/2013 124.41 124.545 123.44 124.08 801,848
09/20/2013 125.93 125.93 124.55 124.55 761,265
09/19/2013 126.15 126.17 125.39 125.53 655,223
09/18/2013 124.51 125.9999 123.72 125.82 730,118
09/17/2013 123.64 124.58 123.6001 124.52 604,612
09/16/2013 124.54 124.62 123.44 123.64 744,980
09/13/2013 123.04 123.06 122.37 123.01 552,946
09/12/2013 123.21 123.35 122.504 122.79 524,656
09/11/2013 122.87 123.13 122.33 123.05 1,011,459
09/10/2013 122.5 122.94 122.13 122.94 519,788
09/09/2013 120.23 121.74 120.17 121.74 616,419
09/06/2013 120.17 120.61 118.55 119.89 1,062,811
09/05/2013 119.45 120.0885 119.36 119.61 1,067,225
09/04/2013 118.22 119.5299 117.75 119.44 1,079,762
09/03/2013 119.91 120.12 116.965 118.18 22,467,540
08/30/2013 120.18 120.18 118.12 118.14 704,995
08/29/2013 119.26 120.6 119.24 120.1 496,057
08/28/2013 119.2 120.02 119 119.6 1,134,461
08/27/2013 120.42 120.69 119.17 119.21 575,889
08/26/2013 121.76 122.3425 121.37 121.75 804,310
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?