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 Growth Ishares ETF (NY: IJK )

88.51 -0.37 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 9.458 9.539 9.436 9.489 319,194 +0.04(+0.46%)
Feb 27, 2003 9.354 9.463 9.354 9.446 103,646 +0.11(+1.20%)
Feb 26, 2003 9.376 9.433 9.329 9.334 322,863 -0.11(-1.20%)
Feb 25, 2003 9.322 9.447 9.218 9.447 213,713 +0.11(+1.21%)
Feb 24, 2003 9.431 9.448 9.334 9.334 190,782 -0.14(-1.44%)
Feb 21, 2003 9.398 9.513 9.327 9.470 137,583 +0.09(+0.96%)
Feb 20, 2003 9.409 9.425 9.374 9.379 66,957 -0.04(-0.45%)
Feb 19, 2003 9.480 9.493 9.351 9.422 154,093 -0.05(-0.50%)
Feb 18, 2003 9.365 9.489 9.339 9.469 292,594 +0.19(+2.01%)
Feb 14, 2003 9.199 9.282 9.138 9.282 124,742 +0.14(+1.53%)
Feb 13, 2003 9.245 9.245 9.076 9.143 141,252 -0.10(-1.11%)
Feb 12, 2003 9.431 9.432 9.245 9.245 1,143,779 -0.17(-1.80%)
Feb 11, 2003 9.507 9.522 9.368 9.414 1,360,244 -0.03(-0.35%)
Feb 10, 2003 9.398 9.447 9.303 9.447 133,914 +0.07(+0.76%)
Feb 07, 2003 9.523 9.525 9.360 9.376 441,185 -0.09(-0.96%)
Feb 06, 2003 9.499 9.570 9.460 9.467 121,073 -0.13(-1.31%)
Feb 05, 2003 9.651 9.761 9.563 9.592 211,878 +0.02(+0.24%)
Feb 04, 2003 9.611 9.613 9.536 9.569 347,628 -0.13(-1.38%)
Feb 03, 2003 9.758 9.758 9.658 9.703 399,910 -0.04(-0.39%)
Jan 31, 2003 9.572 9.757 9.551 9.741 137,583 +0.15(+1.57%)
Jan 30, 2003 9.736 9.772 9.573 9.591 488,880 -0.17(-1.78%)
Jan 29, 2003 9.523 9.776 9.510 9.764 1,334,562 +0.08(+0.87%)
Jan 28, 2003 9.556 9.687 9.545 9.680 742,034 +0.13(+1.39%)
Jan 27, 2003 9.594 9.681 9.508 9.547 1,293,286 -0.13(-1.34%)
Jan 24, 2003 9.834 9.834 9.667 9.677 1,023,622 -0.25(-2.52%)
Jan 23, 2003 9.916 9.948 9.791 9.927 174,272 +0.10(+1.03%)
Jan 22, 2003 9.889 9.942 9.825 9.825 262,326 -0.09(-0.88%)
Jan 21, 2003 10.07 10.09 9.882 9.913 7,442,361 -0.13(-1.28%)
Jan 17, 2003 10.14 10.16 10.04 10.04 449,440 -0.18(-1.75%)
Jan 16, 2003 10.22 10.31 10.17 10.22 390,737 +0.02(+0.21%)
Jan 15, 2003 10.17 10.22 10.13 10.20 467,784 -0.07(-0.72%)
Jan 14, 2003 10.23 10.28 10.20 10.27 188,948 +0.01(+0.10%)
Jan 13, 2003 10.38 10.38 10.21 10.26 2,224,270 -0.05(-0.44%)
Jan 10, 2003 10.22 10.37 10.20 10.31 197,203 +0.03(+0.27%)
Jan 09, 2003 10.20 10.29 10.18 10.28 167,852 +0.17(+1.68%)
Jan 08, 2003 10.22 10.22 10.08 10.11 166,017 -0.14(-1.36%)
Jan 07, 2003 10.33 10.34 10.21 10.25 135,749 -0.06(-0.57%)
Jan 06, 2003 10.25 10.37 10.21 10.31 224,720 +0.13(+1.23%)
Jan 03, 2003 10.22 10.23 10.13 10.18 252,236 -0.03(-0.34%)
Jan 02, 2003 9.998 10.23 9.998 10.22 551,252 +0.25(+2.49%)
Dec 31, 2002 9.905 10.03 9.836 9.970 2,140,802 +0.09(+0.89%)
Dec 30, 2002 9.938 9.956 9.826 9.882 256,822 -0.07(-0.68%)
Dec 27, 2002 10.04 10.05 9.916 9.950 183,444 -0.12(-1.16%)
Dec 26, 2002 10.13 10.17 10.07 10.07 222,885 +0.01(+0.11%)
Dec 24, 2002 10.08 10.12 10.06 10.06 51,364 -0.04(-0.40%)
Dec 23, 2002 10.08 10.13 10.03 10.10 1,186,888 +0.02(+0.15%)
Dec 20, 2002 10.02 10.08 9.998 10.08 264,160 +0.14(+1.36%)
Dec 19, 2002 10.03 10.11 9.895 9.945 288,008 -0.06(-0.62%)
Dec 18, 2002 10.03 10.03 9.954 10.01 302,684 -0.11(-1.12%)
Dec 17, 2002 10.21 10.24 10.10 10.12 266,912 -0.10(-0.98%)
Dec 16, 2002 10.05 10.22 10.05 10.22 250,402 +0.19(+1.89%)
Dec 13, 2002 10.14 10.14 10.01 10.03 287,091 -0.20(-1.94%)
Dec 12, 2002 10.25 10.25 10.15 10.23 131,163 +0.05(+0.47%)
Dec 11, 2002 10.08 10.23 10.08 10.18 519,149 +0.01(+0.12%)
Dec 10, 2002 10.07 10.17 10.05 10.17 210,044 +0.21(+2.09%)
Dec 09, 2002 10.23 10.23 9.962 9.962 385,234 -0.30(-2.95%)
Dec 06, 2002 10.17 10.31 10.15 10.26 94,474 +0.05(+0.46%)
Dec 05, 2002 10.26 10.27 10.16 10.22 145,838 -0.08(-0.79%)
Dec 04, 2002 10.19 10.35 10.18 10.30 1,426,284 -0.04(-0.39%)
Dec 03, 2002 10.43 10.43 10.33 10.34 768,634 -0.13(-1.27%)
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.