iShares Trust - iShares Core S&P Mid-Cap ETF (0JG6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 57.08 | 57.08 | 57.03 | 57.03 | 57.03 | 9,498 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 58.21 | 58.21 | 58.09 | 58.21 | 58.21 | 352 |
| 26 Apr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 100 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 57.77 | 57.77 | 57.75 | 57.75 | 57.75 | 9,500 |
| 23 Apr 2024 | 57.11 | 57.95 | 57.11 | 57.95 | 57.95 | 9,997 |
| 22 Apr 2024 | 56.84 | 56.90 | 56.84 | 56.90 | 56.90 | 9,499 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 56.74 | 56.92 | 56.74 | 56.84 | 56.84 | 742 |
| 17 Apr 2024 | 57.31 | 57.31 | 56.83 | 56.83 | 56.83 | 277 |
| 16 Apr 2024 | 56.86 | 57.10 | 56.86 | 57.10 | 57.10 | 240 |
| 15 Apr 2024 | 58.48 | 58.48 | 57.88 | 57.88 | 57.88 | 556 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 58.92 | 58.92 | 58.47 | 58.69 | 58.69 | 2,985 |
| 10 Apr 2024 | 59.16 | 59.16 | 58.63 | 58.63 | 58.63 | 765 |
| 09 Apr 2024 | 59.90 | 59.90 | 59.79 | 59.79 | 59.79 | 303 |
| 08 Apr 2024 | 59.95 | 59.99 | 59.85 | 59.99 | 59.99 | 12 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 22 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 59.66 | 59.66 | 59.45 | 59.45 | 59.45 | 8 |
| 28 Mar 2024 | 60.50 | 60.95 | 60.50 | 60.95 | 60.95 | 61 |
| 27 Mar 2024 | 60.16 | 60.24 | 60.03 | 60.24 | 60.24 | 52,202 |
| 26 Mar 2024 | 59.82 | 59.82 | 59.77 | 59.77 | 59.77 | 13,967 |
| 25 Mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 100,000 |
| 22 Mar 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 21 Mar 2024 | 59.77 | 60.12 | 59.77 | 60.09 | 60.09 | 8 |
| 21 Mar 2024 | 0.159988 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 58.44 | 58.77 | 58.44 | 58.76 | 58.76 | 28,815 |
| 18 Mar 2024 | 58.59 | 58.59 | 58.38 | 58.38 | 58.38 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 210 |
| 13 Mar 2024 | 59.32 | 59.40 | 59.27 | 59.40 | 59.40 | 1 |
| 12 Mar 2024 | 58.80 | 58.97 | 58.58 | 58.93 | 58.93 | 50 |
| 11 Mar 2024 | 58.86 | 58.86 | 58.61 | 58.61 | 58.61 | 2 |
| 08 Mar 2024 | 59.43 | 59.78 | 59.43 | 59.78 | 59.78 | 9,508 |
| 07 Mar 2024 | 59.22 | 59.32 | 59.20 | 59.20 | 59.20 | 483 |
| 06 Mar 2024 | 58.77 | 58.88 | 58.68 | 58.88 | 58.88 | 11 |
| 05 Mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 04 Mar 2024 | 58.59 | 58.79 | 58.59 | 58.79 | 58.79 | 1 |
| 01 Mar 2024 | 57.72 | 58.04 | 57.58 | 58.04 | 58.04 | 138 |
| 29 Feb 2024 | 57.58 | 57.74 | 57.57 | 57.74 | 57.74 | 3 |
| 28 Feb 2024 | 57.21 | 57.40 | 57.21 | 57.40 | 57.40 | 3 |
| 27 Feb 2024 | 57.21 | 57.21 | 57.16 | 57.18 | 57.18 | 47 |
| 26 Feb 2024 | 57.01 | 57.19 | 57.01 | 57.04 | 57.04 | 76 |
| 23 Feb 2024 | 56.99 | 57.03 | 56.87 | 56.98 | 56.98 | 444 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 5:1 Stock split | |||||
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 55.99 | 56.07 | 55.95 | 56.07 | 56.07 | 110 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 56.68 | 56.68 | 56.61 | 56.61 | 56.61 | - |
| 15 Feb 2024 | 56.83 | 56.84 | 56.66 | 56.71 | 56.71 | 5 |
| 14 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 9,500 |
| 13 Feb 2024 | 55.06 | 55.39 | 55.06 | 55.39 | 55.39 | 5 |
| 12 Feb 2024 | 56.19 | 56.69 | 56.19 | 56.69 | 56.69 | 885 |
| 09 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 08 Feb 2024 | 55.35 | 55.60 | 55.35 | 55.60 | 55.60 | 5 |
| 07 Feb 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 25 |
| 06 Feb 2024 | 54.61 | 54.61 | 54.53 | 54.53 | 54.53 | 22,250 |
| 05 Feb 2024 | 54.62 | 54.62 | 54.44 | 54.44 | 54.44 | - |
| 02 Feb 2024 | 54.69 | 54.85 | 54.63 | 54.85 | 54.85 | 20 |
| 01 Feb 2024 | 54.70 | 54.75 | 54.50 | 54.50 | 54.50 | 9,550 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 55.41 | 55.41 | 55.37 | 55.37 | 55.37 | - |
| 29 Jan 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 26 Jan 2024 | 55.14 | 55.14 | 55.13 | 55.13 | 55.13 | 105 |
| 25 Jan 2024 | 55.25 | 55.25 | 55.13 | 55.13 | 55.13 | 35 |
| 24 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 5 |
| 23 Jan 2024 | 55.06 | 55.06 | 54.92 | 54.92 | 54.92 | 100 |
| 22 Jan 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 15 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 53.87 | 53.87 | 53.30 | 53.56 | 53.56 | 9,515 |
| 16 Jan 2024 | 53.84 | 54.17 | 53.84 | 53.95 | 53.95 | 290 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 9,500 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 8,250 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 45 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 55.22 | 55.31 | 55.22 | 55.31 | 55.31 | 155 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 200 |
| 27 Dec 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 22 Dec 2023 | 55.80 | 55.80 | 55.61 | 55.61 | 55.61 | 100,505 |
| 21 Dec 2023 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 9,500 |
| 20 Dec 2023 | 55.33 | 55.62 | 55.33 | 55.56 | 55.56 | 11,175 |
| 20 Dec 2023 | 1.20581 Dividend | |||||
| 19 Dec 2023 | 55.51 | 55.64 | 55.51 | 55.54 | 54.34 | - |
| 18 Dec 2023 | 54.98 | 55.03 | 54.98 | 55.03 | 53.83 | 170 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 55.39 | 55.44 | 55.11 | 55.11 | 53.92 | 5 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.