IJHiShares S&P Midcap 40009/21/18 14:41
LAST:

 281.0
CHANGE:
 1.29
OPEN:
281.6
HIGH:
281.6
ASK:
281.6
VOLUME:
229
CHANGE(%):
0.46
PREV:
279.7
LOW:
280.8
BID:
280.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/18281.6281.6280.8281.02290
09/20/18281.2281.2279.7279.73370
09/19/18282.5282.5281.5281.55590
09/18/18283.4283.4282.0282.01,4980
09/17/18286.0286.1285.8285.81,4630
09/14/18284.0284.0283.7283.86540
09/13/18286.5286.5283.1283.11,0860
09/12/18287.0287.0286.7286.71720
09/11/18286.0286.8285.8285.92,2790
09/10/18285.5286.9285.4285.66,8220
FUNDAMENTALS
Sector:
Industry:
52wk range:221.70 - 286.99
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
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83