IJHiShares S&P Midcap 40007/16/18 15:22
LAST:

 268.5
CHANGE:
 0.96
OPEN:
269.2
HIGH:
269.2
ASK:
282.2
VOLUME:
534
CHANGE(%):
0.36
PREV:
269.5
LOW:
268.5
BID:
267.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/18269.2269.2268.5268.55340
07/13/18269.2269.5269.1269.51810
07/12/18270.3270.5270.0270.36080
07/11/18270.0270.0268.3268.83910
07/10/18268.9269.5268.6269.57770
07/09/18267.6267.6267.2267.23,4750
07/06/18266.3267.0266.3266.78,2190
07/05/18265.4265.4265.4265.44270
07/04/18264.3265.1264.3264.58380
07/03/18265.4265.5265.2265.42,9480
FUNDAMENTALS
Sector:
Industry:
52wk range:211.70 - 273.80
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
COMP7,806-200.26
DJI25,064450.18
SP5002,798-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,24100.04
BDI1,200494.26
HSI30,063-2530.83