Skip to main content

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

90.66 -1.03 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 79.62 79.94 78.42 78.46 227,402 -1.24(-1.56%)
Jan 30, 2024 79.59 79.87 79.41 79.70 140,335 -0.07(-0.09%)
Jan 29, 2024 78.97 79.80 78.85 79.77 165,835 +0.77(+0.97%)
Jan 26, 2024 79.19 79.42 78.77 79.01 217,914 -0.01(-0.01%)
Jan 25, 2024 79.16 79.38 78.64 79.02 214,001 +0.50(+0.63%)
Jan 24, 2024 79.71 79.74 78.47 78.52 244,105 -0.65(-0.82%)
Jan 23, 2024 79.80 79.92 78.83 79.16 160,636 -0.38(-0.47%)
Jan 22, 2024 79.07 79.64 79.07 79.54 228,625 +0.94(+1.20%)
Jan 19, 2024 78.00 78.65 77.66 78.60 244,775 +0.85(+1.09%)
Jan 18, 2024 77.47 77.81 76.93 77.75 204,178 +0.77(+0.99%)
Jan 17, 2024 76.57 77.06 76.48 76.99 339,170 -0.38(-0.49%)
Jan 16, 2024 77.22 77.63 76.89 77.36 357,225 -0.32(-0.41%)
Jan 12, 2024 78.15 78.40 77.38 77.68 160,154 +0.09(+0.12%)
Jan 11, 2024 77.55 77.67 76.72 77.59 240,018 +0.03(+0.04%)
Jan 10, 2024 77.36 77.67 77.07 77.56 197,040 +0.31(+0.40%)
Jan 09, 2024 77.13 77.53 76.76 77.26 230,612 -0.43(-0.55%)
Jan 08, 2024 76.53 77.68 76.31 77.68 320,326 +1.16(+1.52%)
Jan 05, 2024 76.08 76.97 76.05 76.52 261,752 +0.14(+0.18%)
Jan 04, 2024 76.44 76.84 76.31 76.38 333,706 -0.11(-0.14%)
Jan 03, 2024 77.64 77.64 76.43 76.49 708,737 -1.73(-2.21%)
Jan 02, 2024 78.29 78.78 77.86 78.22 3,277,080 -0.56(-0.71%)
Dec 29, 2023 79.23 79.53 78.73 78.78 196,988 -0.73(-0.91%)
Dec 28, 2023 79.42 79.70 79.23 79.50 483,675 -0.06(-0.07%)
Dec 27, 2023 79.68 79.84 79.34 79.56 970,272 -0.03(-0.04%)
Dec 26, 2023 79.03 79.78 79.02 79.59 146,344 +0.60(+0.76%)
Dec 22, 2023 78.92 79.23 78.61 79.00 268,278 +0.27(+0.34%)
Dec 21, 2023 78.29 78.73 77.99 78.73 264,026 +1.13(+1.46%)
Dec 20, 2023 78.65 79.18 77.57 77.59 435,646 -1.25(-1.59%)
Dec 19, 2023 78.33 78.85 78.17 78.85 231,748 +0.93(+1.20%)
Dec 18, 2023 78.07 78.16 77.66 77.92 230,970 +0.14(+0.18%)
Dec 15, 2023 78.57 78.58 77.63 77.78 312,675 -0.70(-0.90%)
Dec 14, 2023 77.91 78.76 77.86 78.48 355,504 +1.50(+1.94%)
Dec 13, 2023 75.34 77.05 75.05 76.98 490,822 +1.62(+2.14%)
Dec 12, 2023 75.31 75.67 74.95 75.37 184,787 +0.02(+0.03%)
Dec 11, 2023 74.90 75.42 74.90 75.35 179,566 +0.34(+0.45%)
Dec 08, 2023 74.67 75.35 74.66 75.01 196,917 +0.31(+0.41%)
Dec 07, 2023 74.46 74.71 74.27 74.70 430,397 +0.31(+0.41%)
Dec 06, 2023 74.91 75.47 74.31 74.40 813,232 -0.16(-0.21%)
Dec 05, 2023 75.12 75.13 74.43 74.56 304,006 -0.81(-1.08%)
Dec 04, 2023 74.62 75.48 74.58 75.37 350,425 +0.47(+0.62%)
Dec 01, 2023 73.24 74.95 73.09 74.90 1,109,442 +1.60(+2.18%)
Nov 30, 2023 73.11 73.38 72.81 73.31 300,192 +0.49(+0.67%)
Nov 29, 2023 73.14 73.52 72.75 72.82 234,154 +0.24(+0.33%)
Nov 28, 2023 73.10 73.23 72.51 72.58 429,958 -0.61(-0.84%)
Nov 27, 2023 72.99 73.36 72.74 73.20 1,163,565 -0.20(-0.27%)
Nov 24, 2023 73.01 73.42 72.98 73.40 384,598 +0.41(+0.56%)
Nov 22, 2023 72.86 73.25 72.69 72.99 470,194 +0.41(+0.56%)
Nov 21, 2023 72.55 72.79 72.50 72.58 234,313 -0.24(-0.33%)
Nov 20, 2023 72.52 72.99 72.26 72.82 282,032 +0.35(+0.48%)
Nov 17, 2023 72.35 72.68 72.30 72.48 232,926 +0.46(+0.63%)
Nov 16, 2023 72.53 72.78 71.75 72.02 281,936 -0.70(-0.97%)
Nov 15, 2023 72.68 73.59 72.66 72.72 279,726 +0.11(+0.15%)
Nov 14, 2023 71.52 72.74 71.52 72.61 214,439 +2.41(+3.43%)
Nov 13, 2023 69.95 70.36 69.87 70.21 344,657 +0.03(+0.04%)
Nov 10, 2023 69.58 70.19 69.32 70.18 243,029 +0.88(+1.27%)
Nov 09, 2023 70.17 70.19 69.22 69.29 331,939 -0.63(-0.91%)
Nov 08, 2023 70.26 70.49 69.80 69.93 234,716 -0.33(-0.47%)
Nov 07, 2023 70.27 70.43 69.89 70.26 226,882 -0.23(-0.32%)
Nov 06, 2023 71.09 71.09 70.19 70.48 521,570 -0.57(-0.81%)
Nov 03, 2023 70.57 71.40 70.57 71.06 528,404 +1.13(+1.62%)
Nov 02, 2023 69.31 69.97 69.28 69.93 288,455 +1.30(+1.89%)
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.