Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 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 31, 2016	132.23	132.51	131.54	131.93	1,389,877	-0.04(-0.03%)
May 27, 2016	130.97	131.97	131.97	131.97	1,162,960	+1.10(+0.84%)
May 26, 2016	131.03	131.35	130.66	130.88	1,013,141	+0.01(+0.01%)
May 25, 2016	130.47	131.05	130.42	130.87	1,115,755	+0.81(+0.62%)
May 24, 2016	128.57	130.19	128.50	130.06	1,178,391	+2.23(+1.74%)
May 23, 2016	127.94	128.36	127.62	127.83	871,289	-0.29(-0.23%)
May 20, 2016	126.90	128.27	126.90	128.13	891,786	+1.74(+1.38%)
May 19, 2016	126.00	126.95	125.36	126.39	1,237,240	-0.44(-0.35%)
May 18, 2016	126.77	128.09	126.12	126.83	2,108,956	-0.27(-0.21%)
May 17, 2016	128.28	128.71	126.60	127.09	1,090,617	-1.44(-1.12%)
May 16, 2016	127.53	128.91	127.44	128.53	1,625,652	+1.35(+1.06%)
May 13, 2016	128.14	128.52	126.77	127.18	632,557	-1.26(-0.98%)
May 12, 2016	128.95	129.29	127.61	128.44	746,445	-0.05(-0.04%)
May 11, 2016	129.39	129.72	128.44	128.50	683,510	-1.28(-0.99%)
May 10, 2016	128.80	129.78	128.55	129.78	762,324	+1.53(+1.19%)
May 09, 2016	128.14	128.75	127.77	128.25	426,289	+0.03(+0.02%)
May 06, 2016	127.22	128.29	126.90	128.22	507,925	+0.53(+0.42%)
May 05, 2016	128.23	128.62	127.38	127.69	462,392	-0.10(-0.08%)
May 04, 2016	127.69	128.79	127.39	127.79	895,091	-0.56(-0.43%)
May 03, 2016	129.22	129.22	127.58	128.35	919,182	-1.79(-1.38%)

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 Anselmo

Find A Business

or Browse Listings

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

Historical Prices