Skip to main content

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

87.24 -1.27 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.04 10.09 9.866 9.941 697,140 -0.03(-0.32%)
Oct 30, 2002 9.869 10.01 9.869 9.973 173,367 +0.12(+1.19%)
Oct 29, 2002 9.886 9.903 9.723 9.855 170,615 -0.08(-0.82%)
Oct 28, 2002 10.11 10.11 9.913 9.937 258,675 -0.13(-1.33%)
Oct 25, 2002 9.899 10.07 9.892 10.07 378,840 +0.14(+1.41%)
Oct 24, 2002 10.09 10.11 9.888 9.931 167,864 -0.15(-1.52%)
Oct 23, 2002 9.855 10.09 9.851 10.09 1,037,455 +0.14(+1.38%)
Oct 22, 2002 9.994 10.08 9.924 9.948 2,476,683 -0.22(-2.16%)
Oct 21, 2002 9.931 10.17 9.834 10.17 1,191,559 +0.17(+1.73%)
Oct 18, 2002 9.910 10.04 9.822 9.994 260,510 +0.04(+0.36%)
Oct 17, 2002 10.02 10.02 9.926 9.958 1,330,987 +0.27(+2.78%)
Oct 16, 2002 9.834 9.859 9.643 9.688 510,013 -0.23(-2.31%)
Oct 15, 2002 9.953 10.02 9.889 9.917 1,302,551 +0.31(+3.26%)
Oct 14, 2002 9.423 9.609 9.423 9.604 266,931 +0.14(+1.45%)
Oct 11, 2002 9.321 9.587 9.321 9.467 18,070,614 +0.33(+3.66%)
Oct 10, 2002 8.787 9.154 8.744 9.132 511,847 +0.32(+3.69%)
Oct 09, 2002 8.950 8.996 8.787 8.807 292,615 -0.19(-2.13%)
Oct 08, 2002 8.928 9.089 8.803 8.999 290,780 +0.18(+2.04%)
Oct 07, 2002 9.016 9.043 8.799 8.819 337,562 -0.21(-2.35%)
Oct 04, 2002 9.274 9.274 8.932 9.032 949,395 -0.25(-2.72%)
Oct 03, 2002 9.403 9.523 9.257 9.285 170,615 -0.12(-1.28%)
Oct 02, 2002 9.626 9.680 9.405 9.405 1,148,447 -0.25(-2.59%)
Oct 01, 2002 9.512 9.665 9.322 9.655 632,930 +0.14(+1.43%)
Sep 30, 2002 9.420 9.585 9.315 9.518 311,878 -0.09(-0.98%)
Sep 27, 2002 9.692 9.858 9.592 9.612 1,228,251 -0.19(-1.96%)
Sep 26, 2002 9.697 9.820 9.649 9.804 252,254 +0.19(+2.01%)
Sep 25, 2002 9.463 9.663 9.348 9.611 264,179 +0.26(+2.80%)
Sep 24, 2002 9.315 9.457 9.315 9.349 477,908 -0.10(-1.03%)
Sep 23, 2002 9.528 9.571 9.379 9.446 483,411 -0.18(-1.86%)
Sep 20, 2002 9.675 9.675 9.559 9.625 534,780 +0.02(+0.24%)
Sep 19, 2002 9.724 9.807 9.602 9.602 335,728 -0.30(-3.05%)
Sep 18, 2002 9.790 9.966 9.731 9.904 1,467,664 +0.02(+0.18%)
Sep 17, 2002 10.16 10.16 9.886 9.887 352,239 -0.18(-1.78%)
Sep 16, 2002 10.02 10.07 9.990 10.07 262,344 -0.01(-0.09%)
Sep 13, 2002 9.937 10.11 9.928 10.07 190,796 +0.05(+0.54%)
Sep 12, 2002 10.11 10.13 9.991 10.02 242,164 -0.25(-2.40%)
Sep 11, 2002 10.43 10.43 10.27 10.27 68,796 +0.00(+0.00%)
Sep 10, 2002 10.20 10.28 10.18 10.27 273,352 +0.06(+0.54%)
Sep 09, 2002 10.07 10.25 9.971 10.21 120,164 +0.09(+0.92%)
Sep 06, 2002 10.02 10.14 9.965 10.12 95,398 +0.25(+2.54%)
Sep 05, 2002 9.861 9.929 9.776 9.867 1,099,830 -0.15(-1.46%)
Sep 04, 2002 9.866 10.02 9.753 10.01 338,480 +0.26(+2.66%)
Sep 03, 2002 9.921 9.930 9.754 9.754 566,885 -0.41(-3.99%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,187 -0.03(-0.34%)
Aug 29, 2002 9.953 10.24 9.953 10.19 259,593 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,628 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,878 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.57 742,087 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.46 933,801 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,457 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,694 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,991 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,029 +0.07(+0.69%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,186,056 +0.22(+2.21%)
Aug 14, 2002 9.817 10.12 9.689 10.12 561,381 +0.36(+3.69%)
Aug 13, 2002 9.986 10.08 9.757 9.757 1,277,785 -0.23(-2.26%)
Aug 12, 2002 9.822 10.04 9.813 9.983 1,458,491 +0.30(+3.08%)
Aug 07, 2002 9.828 9.833 9.495 9.684 747,591 +0.06(+0.63%)
Aug 06, 2002 9.517 9.694 9.503 9.623 179,788 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.264 9.264 160,525 -0.34(-3.59%)
Aug 02, 2002 9.801 9.808 9.529 9.609 1,638,280 -0.23(-2.38%)
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.