EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JG6: Ishares S&P Midcap 400 Index Fund

21 May 2026
LAST:

72.03

CHANGE:
 0.29		OPEN:
72.03		HIGH:
72.03		ASK:
0.00		VOLUME:
562
CHG(%):
0.40		PREV:
71.74		LOW:
72.03		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 2672.0372.0372.0372.03562
20 May 2671.8471.8471.1771.74604
19 May 2671.1771.8471.1771.74603
18 May 2672.3872.5772.3872.5775
15 May 2672.3872.5772.3872.57150
14 May 2673.6273.6273.6273.62100
13 May 2673.6973.6972.7572.7578
12 May 2672.9273.6972.7572.75100
11 May 2673.8273.8273.8273.82100
08 May 2673.8673.8673.8673.8632

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.56 
Price to Sales:22.92 
Price to Book:0.26 
Return on Assets:0.05 
Return on Equity:2.98 
EPS Ratio:119.48 
Revenue:7.048B 
EBITDA:8.939B 
Shares:238.2M 
Market Cap:17.158B 

TECHNICAL INDICATORS

MA5:72.130.1%
MA10:72.741.0%
MA20:72.781.0%
MA50:70.552.1%
MA100:70.252.5%
MA200:67.886.1%
STO9:13.98 
STO14:10.72 
RSI14:42.34
WPR14:-88.97 
MTM14:-0.98
ROC14:-0.01 
ATR:0.64 
Week High:73.622.2%
Week Low:71.171.2%
Month High:74.453.4%
Month Low:71.176.1%
Year High:74.453.4%
Year Low:59.0422.0%

RECENT SPLITS

Date Ratio
22 Feb 20245-1

RECENT DIVIDENDS

Date Amount
16 Sep 2025$0.21
16 Jun 2025$0.19
18 Mar 2025$0.16
17 Dec 2024$0.27
25 Sep 2024$0.24
11 Jun 2024$0.16
21 Mar 2024$0.16
20 Dec 2023$0.24
07 Jun 2023$0.15
23 Mar 2023$0.19