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 )

60.79 +0.48 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	258.62	259.55	257.36	258.47	1,270,262	+1.56(+0.61%)
Jun 29, 2023	254.00	256.95	253.48	256.91	896,454	+3.08(+1.22%)
Jun 28, 2023	253.23	253.84	251.92	253.83	1,036,036	+0.09(+0.04%)
Jun 27, 2023	250.15	254.13	249.61	253.74	1,042,593	+4.00(+1.60%)
Jun 26, 2023	248.07	251.01	247.95	249.74	969,109	+2.00(+0.81%)
Jun 23, 2023	247.72	249.58	247.49	247.74	1,241,990	-2.89(-1.15%)
Jun 22, 2023	251.47	251.47	249.33	250.62	1,137,771	-1.38(-0.55%)
Jun 21, 2023	251.32	253.09	250.59	252.01	1,416,008	-0.28(-0.11%)
Jun 20, 2023	252.78	252.90	251.01	252.28	1,272,596	-1.85(-0.73%)
Jun 16, 2023	256.02	256.52	253.21	254.13	2,521,508	-1.09(-0.43%)
Jun 15, 2023	251.97	255.42	251.82	255.22	1,261,018	+2.48(+0.98%)
Jun 14, 2023	254.80	256.41	251.11	252.74	1,301,557	-1.56(-0.61%)
Jun 13, 2023	252.76	255.24	252.23	254.30	849,687	+2.68(+1.06%)
Jun 12, 2023	250.36	252.12	249.41	251.62	899,333	+1.37(+0.55%)
Jun 09, 2023	252.02	252.20	249.58	250.25	1,273,226	-1.53(-0.61%)
Jun 08, 2023	252.49	253.13	250.28	251.78	927,393	-1.05(-0.41%)
Jun 07, 2023	250.23	253.31	249.69	252.83	1,935,585	+3.83(+1.54%)
Jun 06, 2023	243.42	249.51	243.42	249.00	1,105,841	+5.00(+2.05%)
Jun 05, 2023	245.21	245.78	242.68	244.00	1,374,632	-2.66(-1.08%)
Jun 02, 2023	241.74	246.74	241.74	246.66	1,209,558	+8.04(+3.37%)
Jun 01, 2023	237.11	239.36	235.82	238.62	1,273,499	+1.87(+0.79%)
May 31, 2023	238.86	239.86	235.35	236.75	1,005,440	-3.37(-1.40%)
May 30, 2023	241.18	242.07	239.09	240.12	1,350,587	-0.18(-0.07%)
May 26, 2023	238.36	240.74	237.92	240.29	832,197	+2.29(+0.96%)
May 25, 2023	237.77	238.67	235.96	238.01	975,189	-0.03(-0.01%)
May 24, 2023	239.32	239.55	237.16	238.04	857,034	-2.34(-0.97%)
May 23, 2023	241.91	243.85	240.21	240.37	901,790	-2.41(-0.99%)
May 22, 2023	242.10	243.77	240.86	242.79	937,467	+1.30(+0.54%)
May 19, 2023	245.06	245.06	240.61	241.49	722,964	-2.27(-0.93%)
May 18, 2023	241.17	244.02	240.47	243.75	984,648	+2.07(+0.86%)
May 17, 2023	238.60	242.09	237.73	241.68	1,108,050	+4.14(+1.74%)
May 16, 2023	239.78	239.82	237.54	237.54	821,994	-3.54(-1.47%)
May 15, 2023	239.76	241.87	238.97	241.08	621,091	+1.99(+0.83%)
May 12, 2023	240.04	240.64	237.50	239.09	729,608	+0.03(+0.01%)
May 11, 2023	239.30	239.96	237.89	239.06	1,074,266	-1.52(-0.63%)
May 10, 2023	243.07	243.07	238.18	240.58	1,062,502	+0.42(+0.18%)
May 09, 2023	239.78	241.17	239.03	240.16	675,837	-0.95(-0.39%)
May 08, 2023	243.00	243.20	240.18	241.10	878,235	-0.66(-0.27%)
May 05, 2023	240.20	242.50	240.01	241.76	842,480	+4.97(+2.10%)
May 04, 2023	239.16	239.51	235.49	236.80	1,111,522	-4.01(-1.67%)
May 03, 2023	241.72	245.30	240.61	240.81	1,135,607	-0.26(-0.11%)
May 02, 2023	243.58	243.59	237.93	241.06	1,562,522	-3.48(-1.42%)
May 01, 2023	244.18	246.60	244.14	244.54	858,356	-0.07(-0.03%)
Apr 28, 2023	241.92	244.92	241.86	244.61	962,846	+2.31(+0.95%)
Apr 27, 2023	239.16	242.57	238.35	242.31	827,257	+3.75(+1.57%)
Apr 26, 2023	239.64	241.18	238.17	238.55	1,128,670	-2.16(-0.90%)
Apr 25, 2023	243.54	244.20	240.69	240.71	902,435	-4.74(-1.93%)
Apr 24, 2023	245.06	246.56	244.38	245.45	901,306	+0.11(+0.04%)
Apr 21, 2023	245.84	246.06	243.42	245.34	944,233	-0.11(-0.04%)
Apr 20, 2023	244.61	246.60	244.61	245.45	834,482	-0.99(-0.40%)
Apr 19, 2023	244.88	246.76	244.46	246.44	636,052	+0.46(+0.19%)
Apr 18, 2023	247.23	247.66	244.79	245.97	718,926	-0.33(-0.13%)
Apr 17, 2023	244.66	246.37	244.22	246.30	834,287	+1.90(+0.78%)
Apr 14, 2023	245.87	247.42	243.05	244.40	815,876	-1.34(-0.55%)
Apr 13, 2023	244.76	246.30	243.28	245.74	778,918	+1.70(+0.69%)
Apr 12, 2023	247.49	247.54	243.82	244.04	865,587	-1.39(-0.57%)
Apr 11, 2023	244.40	246.42	243.89	245.43	840,398	+2.26(+0.93%)
Apr 10, 2023	239.05	243.22	239.05	243.17	719,497	+2.92(+1.21%)
Apr 06, 2023	240.32	240.97	239.00	240.25	724,971	-0.30(-0.12%)
Apr 05, 2023	241.07	241.66	239.04	240.55	981,874	-1.67(-0.69%)
Apr 04, 2023	246.94	247.15	240.88	242.22	1,355,815	-4.28(-1.74%)

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