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 )

58.40 -0.79 (-1.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	175.42	175.55	173.86	174.78	585,667	+0.28(+0.16%)
Aug 29, 2019	173.53	174.75	173.40	174.50	591,415	+2.69(+1.57%)
Aug 28, 2019	169.85	172.37	169.58	171.81	1,179,790	+1.67(+0.98%)
Aug 27, 2019	173.04	173.19	170.12	170.14	752,123	-1.99(-1.15%)
Aug 26, 2019	172.09	172.28	170.80	172.13	867,232	+1.44(+0.84%)
Aug 23, 2019	174.61	175.43	170.14	170.69	1,360,491	-4.76(-2.72%)
Aug 22, 2019	175.70	176.33	174.38	175.45	1,120,023	+0.20(+0.12%)
Aug 21, 2019	175.67	175.84	174.92	175.25	728,729	+0.98(+0.56%)
Aug 20, 2019	175.44	175.44	174.20	174.27	1,060,259	-1.36(-0.77%)
Aug 19, 2019	176.03	176.38	175.52	175.63	833,874	+1.59(+0.91%)
Aug 16, 2019	171.29	174.21	171.29	174.04	680,514	+3.63(+2.13%)
Aug 15, 2019	171.33	171.33	169.49	170.41	1,352,665	-0.30(-0.17%)
Aug 14, 2019	173.09	173.32	170.43	170.71	1,260,210	-5.11(-2.91%)
Aug 13, 2019	173.49	177.56	173.03	175.81	598,688	+1.96(+1.13%)
Aug 12, 2019	175.57	175.82	173.47	173.85	526,710	-2.63(-1.49%)
Aug 09, 2019	178.02	178.04	175.94	176.48	859,014	-2.35(-1.31%)
Aug 08, 2019	175.97	178.86	175.90	178.83	2,498,104	+3.64(+2.08%)
Aug 07, 2019	173.06	175.65	171.85	175.19	1,019,443	+0.43(+0.24%)
Aug 06, 2019	173.60	174.86	172.56	174.76	1,341,117	+2.13(+1.23%)
Aug 05, 2019	174.60	174.78	171.00	172.64	1,979,400	-5.03(-2.83%)
Aug 02, 2019	178.64	178.88	176.49	177.66	2,290,345	-1.79(-1.00%)

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