IJHiShares S&P Midcap 40011/14/19 15:21
LAST:

 292.4
CHANGE:
 1.94
OPEN:
291.5
HIGH:
292.6
ASK:
318.0
VOLUME:
3,407
CHANGE(%):
0.67
PREV:
290.4
LOW:
290.9
BID:
289.7
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/14/19291.5292.6290.9292.43,4070
11/13/19290.4290.6290.1290.42,8610
11/12/19291.1291.6291.0291.49710
11/11/19290.1290.7289.8290.41880
11/08/19287.5289.2287.5289.2960
11/07/19289.7289.7288.8289.6140
11/06/19290.0290.0288.8289.01,9460
11/05/19287.9290.0287.9289.41310
11/04/19285.9287.2285.9286.41,9800
11/01/19282.1283.9282.1283.41800
FUNDAMENTALS
Sector:
Industry:
52wk range:228.19 - 292.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 11, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83