IJHiShares S&P Midcap 40008/20/18 15:27
LAST:

 275.0
CHANGE:
 0.62
OPEN:
275.4
HIGH:
275.6
ASK:
280.0
VOLUME:
819
CHANGE(%):
0.22
PREV:
275.6
LOW:
275.0
BID:
270.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/18275.4275.6275.0275.08190
08/17/18276.7276.7275.2275.69530
08/16/18275.6275.6273.5274.022,1570
08/15/18277.1277.3277.0277.33140
08/14/18273.3273.6273.1273.68600
08/13/18273.5273.5272.7272.76140
08/10/18271.9273.1271.6273.13500
08/09/18270.0270.3269.5270.35,5610
08/08/18271.2271.2270.8270.94140
08/07/18271.7271.8271.2271.42,0810
FUNDAMENTALS
Sector:
Industry:
52wk range:211.70 - 277.27
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19060.49
BDI1,200494.26
HSI30,063-2530.83