IJHiShares Core S&P Mid-Cap07/18/2025
LAST:

 49.03
CHANGE:
 0.70
OPEN:
48.97
HIGH:
49.05
ASK:
49.05
VOLUME:
20,521
CHANGE(%):
1.45
PREV:
48.33
LOW:
48.88
BID:
47.70
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/2548.9749.0548.8849.0320,5210
07/17/2548.0048.4048.0048.3320,1650
07/16/2547.8847.8847.7047.7013,9070
07/15/2548.5048.7348.5048.5723,4850
07/14/2548.0248.0847.8647.9825,0950
07/11/2548.5348.5548.3048.479,5500
07/10/2548.5848.5948.4948.529,8580
07/09/2548.5548.5548.3648.436,3050
07/08/2548.5348.5448.3248.4319,2800
07/07/2548.5148.7648.4648.6921,0900
FUNDAMENTALS
Sector:
Industry:
52wk range:41.55 - 53.24
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29