NYSEARCA:IJH
iShares Core S&P Mid-Cap ETF Price (Quote)
$59.68
+0.770 (+1.31%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $56.94 | $60.88 | Friday, 31st May 2024 IJH stock ended at $59.68. This is 1.31% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.50% from a day low at $58.82 to a day high of $59.70. |
90 days | $56.25 | $61.01 | |
52 weeks | $56.25 | $285.25 |
Historical iShares Core S&P Mid-Cap ETF prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2022 | $252.68 | $253.01 | $250.94 | $251.81 | 964 375 |
Jun 02, 2022 | $249.67 | $254.72 | $248.93 | $254.72 | 1 074 887 |
Jun 01, 2022 | $252.33 | $253.04 | $245.92 | $249.04 | 1 280 379 |
May 31, 2022 | $252.51 | $252.97 | $249.51 | $251.18 | 2 296 126 |
May 27, 2022 | $249.01 | $253.69 | $248.89 | $253.64 | 1 493 809 |
May 26, 2022 | $243.82 | $248.99 | $243.81 | $247.91 | 1 184 046 |
May 25, 2022 | $236.79 | $243.33 | $236.69 | $242.27 | 1 298 215 |
May 24, 2022 | $238.55 | $239.12 | $233.43 | $237.66 | 1 633 914 |
May 23, 2022 | $240.30 | $241.78 | $237.29 | $240.63 | 1 261 670 |
May 20, 2022 | $241.07 | $241.41 | $232.56 | $238.09 | 1 658 111 |
May 19, 2022 | $236.96 | $241.58 | $236.76 | $238.71 | 1 674 808 |
May 18, 2022 | $245.65 | $245.85 | $238.11 | $238.97 | 1 765 210 |
May 17, 2022 | $245.16 | $248.53 | $243.54 | $248.53 | 1 430 119 |
May 16, 2022 | $241.76 | $243.20 | $239.35 | $241.27 | 1 387 665 |
May 13, 2022 | $239.24 | $244.23 | $239.24 | $242.61 | 1 480 577 |
May 12, 2022 | $232.99 | $238.07 | $231.95 | $236.44 | 2 682 217 |
May 11, 2022 | $238.36 | $243.09 | $233.84 | $234.14 | 2 590 013 |
May 10, 2022 | $241.81 | $243.22 | $234.00 | $238.25 | 3 509 869 |
May 09, 2022 | $243.92 | $245.07 | $238.00 | $238.99 | 2 959 240 |
May 06, 2022 | $249.23 | $249.97 | $244.08 | $247.36 | 2 023 264 |
May 05, 2022 | $257.88 | $257.88 | $248.19 | $250.69 | 1 671 292 |
May 04, 2022 | $253.75 | $260.53 | $250.87 | $260.29 | 1 698 134 |
May 03, 2022 | $250.76 | $254.49 | $250.20 | $253.25 | 1 555 745 |
May 02, 2022 | $249.36 | $252.18 | $245.29 | $250.72 | 2 849 286 |
Apr 29, 2022 | $255.38 | $257.68 | $248.89 | $249.27 | 2 028 567 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IJH stock historical prices to predict future price movements?
Trend Analysis: Examine the IJH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IJH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.