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, 2018 38.17 38.31 37.80 37.93 13,778,432 -0.09(-0.25%)
Jan 30, 2018 38.18 38.19 37.95 38.02 5,882,465 -0.40(-1.04%)
Jan 29, 2018 38.64 38.70 38.41 38.42 4,218,392 -0.32(-0.82%)
Jan 26, 2018 38.65 38.74 38.43 38.74 4,373,452 +0.17(+0.43%)
Jan 25, 2018 38.73 38.77 38.41 38.57 4,787,005 -0.03(-0.08%)
Jan 24, 2018 38.81 38.87 38.45 38.60 7,774,893 -0.10(-0.27%)
Jan 23, 2018 38.63 38.76 38.51 38.71 4,583,972 +0.08(+0.22%)
Jan 22, 2018 38.47 38.63 38.38 38.62 4,061,903 +0.19(+0.50%)
Jan 19, 2018 38.07 38.43 38.07 38.43 4,783,730 +0.41(+1.08%)
Jan 18, 2018 38.12 38.17 37.99 38.02 5,524,429 -0.15(-0.40%)
Jan 17, 2018 38.03 38.26 37.94 38.17 6,407,851 +0.29(+0.76%)
Jan 16, 2018 38.30 38.39 37.82 37.89 7,709,939 -0.29(-0.75%)
Jan 12, 2018 38.17 38.17 38.17 0 +0.11(+0.29%)
Jan 11, 2018 37.58 38.07 37.58 38.07 5,516,140 +0.53(+1.42%)
Jan 10, 2018 37.65 37.53 4,359,948 -0.18(-0.47%)
Jan 09, 2018 37.82 37.88 37.71 37.71 3,869,185 -0.05(-0.13%)
Jan 08, 2018 37.57 37.80 37.44 37.76 5,449,468 +0.19(+0.50%)
Jan 05, 2018 37.54 37.60 37.44 37.57 6,285,780 +0.15(+0.39%)
Jan 04, 2018 37.49 37.58 37.42 37.43 6,101,394 +0.11(+0.29%)
Jan 03, 2018 37.25 37.39 37.20 37.32 6,878,347 +0.07(+0.18%)
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.