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 (%)
Mar 30, 2007 16.01 16.07 15.88 16.00 1,009,070 +0.06(+0.37%)
Mar 29, 2007 16.07 16.07 15.86 15.95 1,698,875 -0.03(-0.20%)
Mar 28, 2007 16.01 16.03 15.89 15.98 1,449,911 -0.08(-0.52%)
Mar 27, 2007 16.07 16.08 15.98 16.06 2,043,514 -0.02(-0.12%)
Mar 26, 2007 16.17 16.17 15.97 16.08 3,387,180 -0.12(-0.74%)
Mar 23, 2007 16.20 16.22 16.15 16.20 2,955,853 +0.02(+0.14%)
Mar 22, 2007 16.16 16.18 16.07 16.18 878,510 +0.07(+0.41%)
Mar 21, 2007 15.89 16.14 15.85 16.11 1,152,317 +0.23(+1.42%)
Mar 20, 2007 15.74 15.89 15.72 15.89 1,006,428 +0.13(+0.84%)
Mar 19, 2007 15.69 15.79 15.68 15.75 1,641,788 +0.17(+1.07%)
Mar 16, 2007 15.65 15.70 15.56 15.59 1,122,717 -0.09(-0.56%)
Mar 15, 2007 15.60 15.69 15.57 15.67 2,180,417 +0.10(+0.67%)
Mar 14, 2007 15.51 15.59 15.31 15.57 1,165,003 +0.05(+0.32%)
Mar 13, 2007 15.81 15.76 15.49 15.52 1,357,937 -0.29(-1.81%)
Mar 12, 2007 15.73 15.83 15.71 15.81 919,211 +0.02(+0.13%)
Mar 09, 2007 15.83 15.83 15.68 15.79 920,268 +0.04(+0.28%)
Mar 08, 2007 15.68 15.78 15.64 15.74 1,221,034 +0.16(+1.00%)
Mar 07, 2007 15.55 15.66 15.52 15.59 2,198,918 +0.05(+0.30%)
Mar 06, 2007 15.40 15.60 15.40 15.54 936,654 +0.33(+2.18%)
Mar 05, 2007 15.40 15.56 15.21 15.21 1,780,806 -0.34(-2.18%)
Mar 02, 2007 15.78 15.78 15.55 15.55 1,237,420 -0.27(-1.72%)
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.