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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 153.96 154.58 153.63 153.90 2,267,137 +0.05(+0.03%)
Mar 30, 2017 153.03 153.98 152.95 153.85 2,121,426 +0.75(+0.49%)
Mar 29, 2017 152.55 153.17 151.96 153.10 1,417,446 +0.55(+0.36%)
Mar 28, 2017 151.00 152.85 150.90 152.55 1,699,401 +1.15(+0.76%)
Mar 27, 2017 150.22 151.62 149.73 151.40 2,198,250 -0.20(-0.13%)
Mar 24, 2017 152.25 152.72 151.10 151.60 2,443,844 -0.17(-0.11%)
Mar 23, 2017 151.40 152.74 150.95 151.77 2,093,400 +0.42(+0.28%)
Mar 22, 2017 150.93 151.48 150.35 151.35 1,786,060 +0.31(+0.21%)
Mar 21, 2017 154.75 154.77 151.02 151.03 1,930,059 -3.06(-1.98%)
Mar 20, 2017 154.78 154.88 153.81 154.09 1,126,835 -0.67(-0.43%)
Mar 17, 2017 154.99 155.18 154.40 154.76 1,706,928 +0.14(+0.09%)
Mar 16, 2017 155.03 155.28 154.39 154.62 2,190,820 -0.17(-0.11%)
Mar 15, 2017 153.48 155.10 153.27 154.79 1,885,718 +2.07(+1.36%)
Mar 14, 2017 152.83 152.98 151.85 152.72 2,087,639 -0.60(-0.39%)
Mar 13, 2017 153.06 153.71 152.92 153.32 1,295,034 +0.25(+0.16%)
Mar 10, 2017 153.33 153.51 152.11 153.07 1,372,032 +0.74(+0.49%)
Mar 09, 2017 152.95 153.43 151.73 152.32 1,265,990 -0.61(-0.40%)
Mar 08, 2017 153.94 154.21 152.89 152.93 1,628,178 -0.73(-0.47%)
Mar 07, 2017 154.35 154.48 153.56 153.66 1,209,703 -0.91(-0.59%)
Mar 06, 2017 154.74 154.82 153.94 154.56 1,133,263 -0.94(-0.61%)
Mar 03, 2017 155.32 155.73 154.81 155.50 1,228,779 +0.06(+0.04%)
Mar 02, 2017 157.00 157.00 155.30 155.44 1,703,507 -1.73(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.