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 )

59.68 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	165.84	167.02	163.88	166.02	3,403,834	-1.03(-0.62%)
May 28, 2020	171.23	171.23	166.43	167.05	1,454,822	-2.51(-1.48%)
May 27, 2020	168.28	169.57	164.45	169.56	3,039,638	+4.41(+2.67%)
May 26, 2020	165.35	166.34	164.70	165.15	3,006,285	+5.55(+3.48%)
May 22, 2020	159.77	160.03	158.03	159.59	2,195,567	-0.11(-0.07%)
May 21, 2020	159.04	160.32	157.82	159.71	2,885,812	+0.78(+0.49%)
May 20, 2020	158.17	159.99	158.08	158.93	1,688,873	+3.35(+2.15%)
May 19, 2020	157.32	159.07	155.51	155.58	2,510,030	-2.14(-1.36%)
May 18, 2020	154.65	158.47	154.31	157.72	3,095,251	+9.06(+6.09%)
May 15, 2020	146.32	149.14	145.16	148.66	2,424,915	+1.22(+0.83%)
May 14, 2020	142.99	147.54	140.44	147.43	2,440,572	+1.52(+1.04%)
May 13, 2020	149.83	149.99	144.40	145.92	2,066,983	-5.17(-3.42%)
May 12, 2020	157.44	157.69	150.94	151.08	2,441,168	-5.62(-3.59%)
May 11, 2020	155.65	157.89	154.61	156.70	2,208,459	-1.08(-0.69%)
May 08, 2020	154.97	157.95	154.51	157.78	1,711,835	+5.34(+3.51%)
May 07, 2020	151.87	154.02	151.87	152.44	1,316,752	+2.58(+1.72%)
May 06, 2020	152.03	152.61	149.76	149.86	1,232,822	-1.27(-0.84%)
May 05, 2020	152.05	154.23	150.74	151.13	1,827,309	+1.40(+0.94%)
May 04, 2020	147.75	149.83	146.37	149.72	2,070,629	+0.16(+0.11%)

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