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 (%)
Aug 31, 2023 52.36 52.58 52.28 52.28 3,755,848 -0.01(-0.02%)
Aug 30, 2023 52.12 52.47 52.07 52.29 3,376,284 +0.13(+0.25%)
Aug 29, 2023 51.43 52.16 51.27 52.16 5,882,765 +0.72(+1.40%)
Aug 28, 2023 51.21 51.71 51.21 51.44 5,868,200 +0.48(+0.94%)
Aug 25, 2023 51.00 51.22 50.46 50.96 7,531,934 +0.15(+0.30%)
Aug 24, 2023 51.18 51.62 50.80 50.81 6,677,651 -0.52(-1.01%)
Aug 23, 2023 50.76 51.35 50.64 51.33 5,636,374 +0.56(+1.10%)
Aug 22, 2023 51.07 51.19 50.67 50.77 9,230,239 -0.23(-0.44%)
Aug 21, 2023 51.02 51.17 50.61 50.99 20,982,422 +0.04(+0.07%)
Aug 18, 2023 50.50 51.07 50.40 50.95 6,719,238 +0.15(+0.30%)
Aug 17, 2023 51.56 51.68 50.79 50.80 6,214,812 -0.64(-1.24%)
Aug 16, 2023 51.88 52.14 51.44 51.44 5,894,767 -0.50(-0.97%)
Aug 15, 2023 52.34 52.34 51.90 51.94 6,263,401 -0.71(-1.36%)
Aug 14, 2023 52.34 52.66 52.13 52.66 6,397,459 +0.09(+0.18%)
Aug 11, 2023 52.38 52.72 52.32 52.56 6,857,163 -0.01(-0.02%)
Aug 10, 2023 52.87 53.25 52.35 52.57 7,699,753 -0.08(-0.15%)
Aug 09, 2023 52.88 52.94 52.48 52.65 5,473,950 -0.26(-0.48%)
Aug 08, 2023 52.78 52.95 52.34 52.91 5,796,811 -0.45(-0.85%)
Aug 07, 2023 53.12 53.42 52.98 53.36 6,066,367 +0.40(+0.76%)
Aug 04, 2023 53.10 53.50 52.87 52.96 6,349,997 +0.01(+0.01%)
Aug 03, 2023 52.87 53.17 52.62 52.95 8,268,495 -0.19(-0.36%)
Aug 02, 2023 53.16 53.40 52.94 53.14 9,051,126 -0.61(-1.13%)
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.