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 (%)
Sep 30, 2002 7.648 7.775 7.558 7.705 2,282,435 -0.07(-0.91%)
Sep 27, 2002 7.908 8.003 7.764 7.775 689,276 -0.21(-2.69%)
Sep 26, 2002 7.842 7.990 7.842 7.990 343,581 +0.18(+2.25%)
Sep 25, 2002 7.705 7.837 7.637 7.814 532,814 +0.22(+2.88%)
Sep 24, 2002 7.615 7.699 7.589 7.596 477,841 -0.12(-1.58%)
Sep 23, 2002 7.804 7.804 7.663 7.718 3,171,517 -0.10(-1.22%)
Sep 20, 2002 7.875 7.905 7.792 7.813 1,739,048 -0.03(-0.35%)
Sep 19, 2002 7.965 8.002 7.823 7.841 373,181 -0.21(-2.55%)
Sep 18, 2002 7.992 8.109 7.939 8.046 670,247 -0.02(-0.29%)
Sep 17, 2002 8.310 8.310 8.064 8.070 312,923 -0.18(-2.17%)
Sep 16, 2002 8.248 8.272 8.152 8.248 530,700 -0.06(-0.75%)
Sep 13, 2002 8.190 8.311 8.144 8.311 1,665,046 +0.07(+0.84%)
Sep 12, 2002 8.354 8.354 8.223 8.242 403,839 -0.19(-2.21%)
Sep 11, 2002 8.556 8.556 8.428 8.428 134,260 +0.00(+0.06%)
Sep 10, 2002 8.438 8.471 8.373 8.423 113,117 -0.02(-0.18%)
Sep 09, 2002 8.321 8.457 8.245 8.439 224,120 +0.06(+0.76%)
Sep 06, 2002 8.314 8.385 8.249 8.375 205,091 +0.23(+2.86%)
Sep 05, 2002 8.216 8.233 8.121 8.142 345,695 -0.14(-1.72%)
Sep 04, 2002 8.121 8.285 8.110 8.285 215,663 +0.14(+1.73%)
Sep 03, 2002 8.291 8.291 8.117 8.144 1,036,028 -0.27(-3.24%)
Aug 30, 2002 8.419 8.508 8.417 8.417 286,493 -0.02(-0.19%)
Aug 29, 2002 8.264 8.442 8.256 8.433 403,839 +0.07(+0.85%)
Aug 28, 2002 8.433 8.470 8.334 8.362 413,354 -0.19(-2.17%)
Aug 27, 2002 8.778 8.778 8.513 8.547 673,418 -0.15(-1.70%)
Aug 26, 2002 8.636 8.713 8.533 8.695 262,178 +0.09(+1.10%)
Aug 23, 2002 8.752 8.752 8.600 8.600 365,781 -0.24(-2.69%)
Aug 22, 2002 8.696 8.830 8.678 8.838 238,920 +0.13(+1.47%)
Aug 21, 2002 8.657 8.710 8.568 8.710 718,877 +0.15(+1.80%)
Aug 20, 2002 8.619 8.623 8.532 8.556 459,869 +0.02(+0.18%)
Aug 16, 2002 8.409 8.578 8.409 8.541 297,065 +0.07(+0.83%)
Aug 15, 2002 8.419 8.482 8.349 8.471 446,126 +0.13(+1.59%)
Aug 14, 2002 8.111 8.338 7.996 8.338 444,012 +0.27(+3.30%)
Aug 13, 2002 8.258 8.315 8.072 8.072 304,465 -0.21(-2.54%)
Aug 12, 2002 8.180 8.315 8.135 8.282 3,182,088 +0.23(+2.84%)
Aug 07, 2002 8.123 8.125 7.876 8.053 1,746,448 +0.09(+1.14%)
Aug 06, 2002 7.898 8.028 7.879 7.962 349,924 +0.28(+3.70%)
Aug 05, 2002 7.903 7.926 7.678 7.678 845,737 -0.27(-3.44%)
Aug 02, 2002 8.135 8.135 7.898 7.951 368,953 -0.23(-2.76%)
Aug 01, 2002 8.324 8.353 8.169 8.177 352,038 -0.18(-2.21%)
Jul 31, 2002 8.352 8.380 8.248 8.362 666,018 +0.00(+0.06%)
Jul 30, 2002 8.244 8.430 8.159 8.357 1,184,033 +0.05(+0.57%)
Jul 29, 2002 8.078 8.328 8.056 8.310 460,927 +0.44(+5.60%)
Jul 26, 2002 7.876 7.879 7.778 7.869 250,549 +0.08(+1.02%)
Jul 25, 2002 7.771 7.972 7.671 7.790 461,984 -0.07(-0.90%)
Jul 24, 2002 7.260 7.861 7.256 7.861 1,905,024 +0.40(+5.32%)
Jul 23, 2002 7.719 7.747 7.454 7.463 409,125 -0.26(-3.31%)
Jul 22, 2002 7.946 8.039 7.609 7.719 1,360,580 -0.27(-3.34%)
Jul 19, 2002 8.014 8.088 7.907 7.985 764,335 -0.39(-4.65%)
Jul 17, 2002 8.561 8.570 8.245 8.375 654,389 -0.03(-0.41%)
Jul 12, 2002 8.513 8.557 8.363 8.409 282,265 -0.03(-0.41%)
Jul 11, 2002 8.343 8.471 8.220 8.444 990,570 -0.00(-0.02%)
Jul 10, 2002 8.702 8.737 8.446 8.446 1,176,632 -0.26(-3.04%)
Jul 09, 2002 8.911 8.911 8.711 8.711 621,617 -0.18(-2.03%)
Jul 08, 2002 9.015 9.081 8.882 8.892 646,989 -0.12(-1.37%)
Jul 05, 2002 8.849 9.032 8.849 9.016 67,659 +0.26(+2.98%)
Jul 04, 2002 8.702 8.801 8.584 8.754 567,701 +0.00(+0.00%)
Jul 03, 2002 8.702 8.801 8.584 8.754 567,701 -0.01(-0.15%)
Jul 02, 2002 8.948 8.960 8.732 8.768 992,684 -0.26(-2.93%)
Jul 01, 2002 9.251 9.285 9.024 9.033 528,586 -0.21(-2.31%)
Jun 28, 2002 9.251 9.332 9.221 9.246 303,408 +0.08(+0.83%)
Jun 27, 2002 9.175 9.210 9.034 9.171 412,297 +0.08(+0.83%)
Jun 26, 2002 8.892 9.102 8.878 9.095 642,760 +0.01(+0.12%)
Jun 25, 2002 9.270 9.296 9.049 9.084 273,807 -0.16(-1.78%)
Jun 21, 2002 9.346 9.431 9.242 9.248 687,162 -0.15(-1.58%)
Jun 20, 2002 9.535 9.542 9.393 9.397 152,232 -0.11(-1.20%)
Jun 19, 2002 9.565 9.697 9.511 9.511 216,720 -0.13(-1.32%)
Jun 18, 2002 9.606 9.716 9.606 9.639 1,492,727 -0.01(-0.10%)
Jun 17, 2002 9.426 9.648 9.426 9.648 405,954 +0.25(+2.65%)
Jun 14, 2002 9.190 9.401 9.061 9.400 539,157 -0.04(-0.43%)
Jun 12, 2002 9.436 9.462 9.324 9.440 1,154,432 -0.01(-0.10%)
Jun 11, 2002 9.710 9.710 9.450 9.450 174,433 -0.21(-2.16%)
Jun 10, 2002 9.692 9.731 9.659 9.659 308,694 +0.02(+0.26%)
Jun 07, 2002 9.417 9.673 9.417 9.634 1,808,821 +0.08(+0.83%)
Jun 06, 2002 9.743 9.743 9.555 9.555 596,245 -0.18(-1.87%)
Jun 05, 2002 9.696 9.751 9.646 9.737 272,750 -0.26(-2.62%)
May 31, 2002 10.01 10.09 9.999 9.999 313,980 -0.07(-0.66%)
May 28, 2002 10.14 10.14 9.994 10.07 56,981,588 -0.03(-0.26%)
May 27, 2002 10.18 10.18 10.09 10.09 211,434 +0.00(+0.00%)
May 24, 2002 10.18 10.18 10.09 10.09 211,434 -0.12(-1.14%)
May 23, 2002 10.08 10.21 10.03 10.21 310,808 +0.14(+1.43%)
May 22, 2002 10.06 10.11 9.990 10.06 1,097,344 -0.01(-0.08%)
May 21, 2002 10.24 10.26 10.06 10.07 225,177 -0.13(-1.31%)
May 20, 2002 10.29 10.29 10.21 10.21 360,495 -0.12(-1.19%)
May 17, 2002 10.32 10.35 10.24 10.33 382,696 +0.06(+0.61%)
May 16, 2002 10.33 10.33 10.24 10.27 1,083,601 -0.02(-0.21%)
May 15, 2002 10.27 10.40 10.27 10.29 196,634 -0.06(-0.62%)
May 14, 2002 10.24 10.36 10.22 10.35 461,984 +0.24(+2.40%)
May 13, 2002 9.994 10.11 9.970 10.11 326,666 +0.16(+1.56%)
May 10, 2002 10.07 10.10 9.948 9.956 420,754 -0.12(-1.15%)
May 09, 2002 10.18 10.19 10.07 10.07 948,283 -0.14(-1.33%)
May 08, 2002 10.10 10.23 10.08 10.21 255,835 +0.26(+2.62%)
May 07, 2002 10.03 10.03 9.913 9.946 3,382,951 -0.01(-0.10%)
May 06, 2002 10.12 10.15 9.956 9.956 325,609 -0.17(-1.70%)
May 03, 2002 10.19 10.19 10.09 10.13 530,700 -0.09(-0.90%)
May 02, 2002 10.21 10.27 10.18 10.22 289,665 +0.01(+0.12%)
May 01, 2002 10.19 10.25 10.07 10.21 476,784 +0.02(+0.22%)
Apr 30, 2002 10.00 10.19 10.00 10.18 386,925 +0.16(+1.62%)
Apr 29, 2002 10.09 10.10 9.980 10.02 534,929 -0.02(-0.15%)
Apr 26, 2002 10.22 10.25 10.04 10.04 1,917,710 -0.16(-1.60%)
Apr 25, 2002 10.12 10.20 10.07 10.20 486,299 +0.05(+0.54%)
Apr 24, 2002 10.26 10.32 10.14 10.14 589,902 -0.11(-1.11%)
Apr 23, 2002 10.26 10.29 10.24 10.26 311,865 +0.00(+0.05%)
Apr 22, 2002 10.38 10.38 10.23 10.25 1,106,859 -0.14(-1.36%)
Apr 19, 2002 10.40 10.43 10.35 10.40 169,147 +0.04(+0.39%)
Apr 18, 2002 10.43 10.43 10.27 10.36 726,277 -0.07(-0.67%)
Apr 17, 2002 10.46 10.49 10.41 10.43 537,043 +0.02(+0.15%)
Apr 16, 2002 10.37 10.41 10.34 10.41 1,952,597 +0.16(+1.60%)
Apr 15, 2002 10.32 10.33 10.21 10.25 271,693 -0.01(-0.10%)
Apr 12, 2002 10.18 10.26 10.13 10.26 2,000,170 +0.10(+1.02%)
Apr 11, 2002 10.28 10.29 10.14 10.15 1,735,876 -0.13(-1.30%)
Apr 10, 2002 10.16 10.29 10.16 10.29 885,910 +0.16(+1.62%)
Apr 09, 2002 10.18 10.21 10.12 10.12 261,121 -0.02(-0.21%)
Apr 08, 2002 9.946 10.15 9.946 10.14 326,666 +0.10(+0.98%)
Apr 05, 2002 10.07 10.10 10.04 10.05 94,088 +0.00(+0.02%)
Apr 04, 2002 9.946 10.05 9.946 10.04 248,435 +0.06(+0.63%)
Apr 03, 2002 10.11 10.12 9.973 9.981 275,921 -0.17(-1.64%)
Apr 02, 2002 10.18 10.19 10.13 10.15 663,904 -0.09(-0.85%)
Apr 01, 2002 10.18 10.25 10.08 10.23 1,884,938 +0.02(+0.23%)
Mar 29, 2002 10.22 10.29 10.21 10.21 566,644 +0.00(+0.00%)
Mar 28, 2002 10.22 10.29 10.21 10.21 566,644 +0.03(+0.28%)
Mar 27, 2002 10.09 10.21 10.07 10.18 66,813,288 +0.09(+0.94%)
Mar 26, 2002 9.961 10.09 9.961 10.09 768,564 +0.12(+1.16%)
Mar 25, 2002 10.14 10.14 9.958 9.973 8,034,509 -0.18(-1.73%)
Mar 22, 2002 10.21 10.21 10.13 10.15 204,034 -0.06(-0.61%)
Mar 21, 2002 10.14 10.21 10.07 10.21 298,122 +0.08(+0.75%)
Mar 20, 2002 10.23 10.23 10.14 10.14 226,234 -0.14(-1.34%)
Mar 19, 2002 10.27 10.30 10.23 10.27 392,210 +0.03(+0.28%)
Mar 18, 2002 10.20 10.25 10.15 10.24 263,235 +0.10(+0.95%)
Mar 15, 2002 10.10 10.17 10.08 10.15 1,566,729 +0.07(+0.71%)
Mar 14, 2002 10.08 10.12 10.06 10.08 429,211 +0.01(+0.11%)
Mar 13, 2002 10.11 10.14 10.06 10.06 391,153 -0.06(-0.63%)
Mar 12, 2002 10.06 10.17 10.04 10.13 268,521 -0.05(-0.46%)
Mar 11, 2002 10.14 10.21 10.10 10.18 363,667 +0.00(+0.05%)
Mar 08, 2002 10.20 10.23 10.11 10.17 380,582 +0.06(+0.64%)
Mar 07, 2002 10.20 10.20 10.08 10.11 620,560 -0.03(-0.32%)
Mar 06, 2002 9.992 10.14 9.943 10.14 301,294 +0.14(+1.45%)
Mar 05, 2002 9.989 10.09 9.979 9.994 301,294 -0.00(-0.05%)
Mar 04, 2002 9.823 10.02 9.821 9.998 928,197 +0.24(+2.42%)
Mar 01, 2002 9.601 9.762 9.560 9.762 304,465 +0.23(+2.38%)
Feb 28, 2002 9.644 9.667 9.525 9.535 746,363 -0.08(-0.88%)
Feb 27, 2002 9.634 9.695 9.576 9.619 278,036 +0.02(+0.23%)
Feb 26, 2002 9.544 9.615 9.505 9.597 301,294 +0.08(+0.80%)
Feb 25, 2002 9.450 9.535 9.439 9.521 193,462 +0.13(+1.36%)
Feb 22, 2002 9.298 9.420 9.292 9.393 282,265 +0.12(+1.25%)
Feb 21, 2002 9.436 9.468 9.275 9.277 585,673 -0.16(-1.70%)
Feb 20, 2002 9.350 9.437 9.238 9.437 450,355 +0.15(+1.65%)
Feb 19, 2002 9.384 9.416 9.271 9.284 551,843 -0.18(-1.94%)
Feb 18, 2002 9.544 9.544 9.443 9.468 160,690 +0.00(+0.00%)
Feb 15, 2002 9.544 9.544 9.443 9.468 160,690 -0.10(-1.07%)
Feb 14, 2002 9.587 9.629 9.541 9.570 595,188 -0.01(-0.13%)
Feb 13, 2002 9.516 9.582 9.516 9.582 376,353 +0.10(+1.06%)
Feb 12, 2002 9.469 9.527 9.441 9.482 1,185,090 -0.03(-0.31%)
Feb 11, 2002 9.384 9.521 9.370 9.511 396,439 +0.14(+1.47%)
Feb 08, 2002 9.199 9.373 9.199 9.373 595,188 +0.19(+2.06%)
Feb 07, 2002 9.213 9.251 9.166 9.184 528,586 -0.04(-0.47%)
Feb 06, 2002 9.317 9.349 9.205 9.227 478,899 -0.08(-0.81%)
Feb 05, 2002 9.271 9.380 9.261 9.303 255,835 -0.03(-0.30%)
Feb 04, 2002 9.473 9.473 9.308 9.332 246,321 -0.20(-2.14%)
Feb 01, 2002 9.568 9.604 9.529 9.536 297,065 -0.04(-0.40%)
Jan 31, 2002 9.560 9.590 9.522 9.574 655,446 +0.07(+0.71%)
Jan 30, 2002 9.412 9.512 9.294 9.506 491,585 +0.08(+0.86%)
Jan 29, 2002 9.620 9.638 9.375 9.425 359,438 -0.19(-1.97%)
Jan 28, 2002 9.634 9.634 9.554 9.614 243,149 +0.04(+0.41%)
Jan 25, 2002 9.530 9.611 9.510 9.576 334,066 +0.01(+0.13%)
Jan 24, 2002 9.525 9.588 9.525 9.563 1,094,173 +0.09(+1.00%)
Jan 23, 2002 9.346 9.469 9.327 9.469 603,645 +0.13(+1.42%)
Jan 22, 2002 9.458 9.461 9.317 9.336 298,122 -0.07(-0.75%)
Jan 21, 2002 9.421 9.497 9.407 9.407 150,118 +0.00(+0.00%)
Jan 18, 2002 9.421 9.497 9.407 9.407 150,118 -0.10(-1.05%)
Jan 17, 2002 9.454 9.507 9.374 9.507 224,120 +0.14(+1.53%)
Jan 16, 2002 9.450 9.476 9.365 9.365 328,780 -0.16(-1.72%)
Jan 15, 2002 9.483 9.545 9.441 9.528 481,013 +0.07(+0.78%)
Jan 14, 2002 9.611 9.611 9.454 9.454 485,242 -0.17(-1.75%)
Jan 11, 2002 9.730 9.736 9.623 9.623 3,594,385 -0.10(-1.07%)
Jan 10, 2002 9.672 9.732 9.667 9.727 172,319 +0.16(+1.66%)
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.