Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.