Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

61.90 -0.82 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.59 15.77 15.56 15.73 1,206,785 +0.13(+0.81%)
Jan 30, 2007 15.57 15.63 15.54 15.61 2,778,832 +0.06(+0.37%)
Jan 29, 2007 15.48 15.60 15.48 15.55 2,213,233 +0.07(+0.48%)
Jan 26, 2007 15.48 15.49 15.35 15.47 2,350,668 +0.03(+0.20%)
Jan 25, 2007 15.61 15.61 15.40 15.44 1,236,915 -0.16(-1.02%)
Jan 24, 2007 15.48 15.62 15.48 15.60 1,818,900 +0.15(+0.99%)
Jan 23, 2007 15.35 15.52 15.35 15.45 2,344,325 +0.08(+0.53%)
Jan 22, 2007 15.43 15.43 15.29 15.37 1,625,434 -0.05(-0.32%)
Jan 19, 2007 15.27 15.42 15.26 15.42 1,852,202 +0.10(+0.65%)
Jan 18, 2007 15.48 15.48 15.30 15.32 1,704,195 -0.16(-1.04%)
Jan 17, 2007 15.45 15.53 15.43 15.48 1,296,647 +0.02(+0.10%)
Jan 16, 2007 15.54 15.58 15.44 15.46 1,230,044 -0.07(-0.46%)
Jan 12, 2007 15.42 15.54 15.40 15.54 1,241,673 +0.15(+1.00%)
Jan 11, 2007 15.29 15.44 15.27 15.38 1,399,723 +0.13(+0.83%)
Jan 10, 2007 15.07 15.26 15.07 15.26 1,359,021 +0.09(+0.56%)
Jan 09, 2007 15.13 15.19 15.05 15.17 987,418 +0.07(+0.44%)
Jan 08, 2007 15.09 15.16 15.03 15.10 1,174,541 +0.03(+0.18%)
Jan 05, 2007 15.23 15.23 15.07 15.08 1,453,111 -0.17(-1.13%)
Jan 04, 2007 15.25 15.31 15.13 15.25 3,651,016 -0.02(-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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.