Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Midcap 400 Ishares Core ETF (NY: IJH )

61.90 -0.82 (-1.31%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.87	39.91	39.13	39.23	7,555,276	-0.80(-2.00%)
Jan 30, 2020	39.73	40.04	39.58	40.03	4,044,275	+0.05(+0.11%)
Jan 29, 2020	40.28	40.35	39.98	39.99	4,126,363	-0.20(-0.49%)
Jan 28, 2020	40.02	40.29	39.96	40.18	3,699,019	+0.39(+0.98%)
Jan 27, 2020	39.71	40.01	39.63	39.79	5,083,884	-0.54(-1.34%)
Jan 24, 2020	40.87	40.87	40.13	40.33	5,125,590	-0.44(-1.07%)
Jan 23, 2020	40.63	40.85	40.33	40.77	4,891,482	+0.09(+0.22%)
Jan 22, 2020	40.80	40.95	40.62	40.68	4,144,799	-0.02(-0.05%)
Jan 21, 2020	40.77	40.84	40.63	40.70	6,820,545	-0.23(-0.56%)
Jan 17, 2020	41.14	41.15	40.89	40.93	5,121,502	-0.08(-0.20%)
Jan 16, 2020	40.80	41.03	40.78	41.01	9,315,187	+0.46(+1.13%)
Jan 15, 2020	40.42	40.73	40.39	40.56	12,923,054	+0.05(+0.13%)
Jan 14, 2020	40.27	40.64	40.24	40.50	3,807,208	+0.11(+0.28%)
Jan 13, 2020	40.12	40.41	40.02	40.39	3,333,580	+0.31(+0.78%)
Jan 10, 2020	40.23	40.23	39.98	40.08	8,111,217	-0.12(-0.29%)
Jan 09, 2020	40.26	40.28	40.08	40.20	3,451,845	+0.11(+0.28%)
Jan 08, 2020	40.04	40.24	39.95	40.08	5,001,709	+0.06(+0.16%)
Jan 07, 2020	40.02	40.12	39.89	40.02	4,455,876	-0.10(-0.26%)
Jan 06, 2020	39.87	40.14	39.76	40.13	6,802,973	-0.01(-0.03%)
Jan 03, 2020	39.85	40.22	39.80	40.14	5,268,663	-0.20(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices