iShares S&P MidCap 400 Index Fund Historical Stock Prices

(ETF)
IJH 
$144.9
*  
0.54
0.37%
Get IJH Alerts
*Delayed - data as of Nov. 24, 2014 12:52 ET  -  Find a broker to begin trading IJH now


Community Rating:
View:    IJH Real Time
 
 
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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:52  144.54  145.10  144.52  144.90 311,953
11/21/2014 145.52 145.56 144.02 144.36 1,022,311
11/20/2014 142.41 143.7545 142.4 143.7 970,267
11/19/2014 143.35 143.37 142.22 143.02 867,257
11/18/2014 142.96 144.08 142.92 143.59 7,523,777
11/17/2014 142.74 143.13 142.46 142.74 853,362
11/14/2014 142.99 143.57 142.76 143.04 856,562
11/13/2014 143.72 144.04 142.61 143.06 545,762
11/12/2014 142.74 143.7899 142.68 143.7 538,817
11/11/2014 143.34 143.54 143 143.35 625,193
11/10/2014 143 143.64 142.92 143.35 597,810
11/07/2014 142.62 143.1 142.22 142.95 727,525
11/06/2014 141.83 142.83 141.7 142.83 1,021,491
11/05/2014 142.24 142.34 141.19 141.76 800,347
11/04/2014 141.41 141.82 140.74 141.33 825,723
11/03/2014 141.92 142.6 141.47 141.91 8,587,570
10/31/2014 141.77 141.77 140.58 141.58 1,283,550
10/30/2014 139.17 140.29 138.62 140.05 691,907
10/29/2014 140 140.43 138.51 139.57 1,036,190
10/28/2014 138.08 139.81 137.73 139.81 809,722
10/27/2014 136.97 137.5 136.2 137.5 659,529
10/24/2014 137.1 137.56 136.4501 137.48 578,572
10/23/2014 136.42 137.83 136.11 137.01 913,517
10/22/2014 136.78 137.09 134.98 135.07 1,216,093
10/21/2014 134.28 136.49 133.98 136.44 978,538
10/20/2014 131.61 133.36 131.55 133.32 873,501
10/17/2014 132.6 132.79 131.26 131.89 1,074,222
10/16/2014 127.02 131.22 126.88 130.91 9,773,852
10/15/2014 127.94 130.53 126.6 129.72 2,940,105
10/14/2014 129.45 131.19 129.06 129.73 2,287,312
10/13/2014 130.28 130.91 128.46 128.52 2,003,871
10/10/2014 132.27 132.9 130.15 130.22 2,095,145
10/09/2014 135.24 135.29 132.44 132.46 1,060,762
10/08/2014 133.82 135.72 132.67 135.68 1,132,229
10/07/2014 135.15 135.48 133.72 133.76 893,029
10/06/2014 136.72 136.82 135.42 135.78 769,567
10/03/2014 136.13 136.56 135.41 136.08 1,652,472
10/02/2014 134.67 135.65 133.29 135.21 1,380,088
10/01/2014 136.5 136.618 134.5 134.9 9,940,432
09/30/2014 138 138.12 136.7 136.74 1,562,191
09/29/2014 136.82 138.17 136.69 137.93 1,226,766
09/26/2014 137.52 138.4 137.16 138.27 857,435
09/25/2014 138.57 138.7 136.79 137.21 896,773
09/24/2014 138.43 139.28 137.93 139.12 771,189
09/23/2014 139.4 140.19 138.88 138.91 894,939
09/22/2014 141.63 141.67 139.87 140.06 1,149,957
09/19/2014 143.45 143.45 141.6 141.96 1,139,786
09/18/2014 142.89 143.1299 142.5 142.83 530,770
09/17/2014 142.64 143.15 141.8912 142.35 881,851
09/16/2014 141.24 142.84 141.18 142.46 12,148,130
09/15/2014 142.23 142.37 141.27 141.68 569,433
09/12/2014 143.56 143.56 141.88 142.25 793,779
09/11/2014 142.28 143.63 142.21 143.58 462,489
09/10/2014 142.87 143.127 142.04 142.93 639,888
09/09/2014 143.77 143.91 142.58 142.75 802,320
09/08/2014 143.82 144.28 143.2 143.85 719,558
09/05/2014 143.35 144.01 142.84 143.99 987,825
09/04/2014 144.01 144.61 143.1 143.42 824,292
09/03/2014 144.83 144.91 143.6716 143.92 557,999
09/02/2014 143.99 144.78 143.66 144.14 9,929,247
08/29/2014 143.43 143.85 142.8398 143.66 620,430
08/28/2014 142.79 143.22 142.29 143 416,624
08/27/2014 143.56 143.69 143.01 143.19 374,865
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
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?