IJHiShares S&P Midcap 40004/26/17 15:54
LAST:

 232.0
CHANGE:
 3.31
OPEN:
231.0
HIGH:
232.0
ASK:
233.0
VOLUME:
2,088
CHANGE(%):
1.45
PREV:
228.7
LOW:
230.6
BID:
231.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/26/17231.0232.0230.6232.02,0880
04/25/17228.7228.7228.7228.700
04/24/17227.9228.8227.9228.78,8870
04/21/17227.7227.9227.3227.88540
04/20/17227.0227.0226.0226.41,0470
04/19/17223.5225.4223.5225.41,0320
04/18/17223.6225.6222.3224.21,4320
04/17/17224.3224.3224.3224.300
04/14/17224.3224.3224.3224.300
04/13/17226.5226.5223.9224.33,1080
FUNDAMENTALS
Sector:
Industry:
52wk range:187.95 - 235.80
SYMBOL HISTORY
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
COMP6,025420.70
DJI20,9962321.12
SP5002,389140.61
DAX12,457-100.08
FTSE7,268-70.10
NI22519,2892101.10
CAC405,27910.02
GLD1,263-120.93
BDI1,200494.26
HSI24,5781220.50