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 )

60.08 -0.19 (-0.32%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	156.53	157.09	154.62	154.78	2,159,935	-4.99(-3.12%)
Apr 29, 2020	157.62	160.92	156.78	159.77	2,475,249	+6.47(+4.22%)
Apr 28, 2020	155.23	156.42	151.85	153.30	1,839,957	+1.48(+0.97%)
Apr 27, 2020	147.13	152.58	147.00	151.82	2,049,596	+6.16(+4.23%)
Apr 24, 2020	144.82	146.48	143.12	145.67	1,469,719	+1.99(+1.39%)
Apr 23, 2020	143.14	146.01	142.83	143.68	1,762,205	+1.56(+1.10%)
Apr 22, 2020	143.15	143.98	141.26	142.11	1,479,444	+1.91(+1.36%)
Apr 21, 2020	140.85	142.11	139.22	140.20	1,697,108	-3.74(-2.60%)
Apr 20, 2020	144.17	146.77	143.36	143.94	1,956,482	-2.81(-1.91%)
Apr 17, 2020	146.89	148.05	145.24	146.75	3,383,876	+5.13(+3.62%)
Apr 16, 2020	142.34	142.72	139.15	141.62	2,327,757	-0.15(-0.11%)
Apr 15, 2020	142.76	143.47	140.96	141.77	2,243,931	-5.84(-3.95%)
Apr 14, 2020	148.03	149.53	145.95	147.61	2,388,189	+2.96(+2.05%)
Apr 13, 2020	148.40	148.91	142.94	144.65	4,753,782	-4.36(-2.92%)
Apr 09, 2020	147.71	151.50	146.86	149.00	4,170,180	+4.58(+3.17%)
Apr 08, 2020	139.28	145.10	137.95	144.42	3,659,552	+7.15(+5.21%)
Apr 07, 2020	140.75	143.84	137.13	137.28	3,444,248	+1.61(+1.19%)
Apr 06, 2020	131.00	136.18	130.88	135.66	3,766,000	+10.11(+8.05%)
Apr 03, 2020	128.27	129.76	124.24	125.56	3,739,108	-3.49(-2.70%)
Apr 02, 2020	127.14	132.17	125.82	129.05	4,148,353	+1.37(+1.07%)

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