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 9.867 9.942 697,090 -0.03(-0.32%)
Oct 30, 2002 9.870 10.01 9.870 9.974 173,355 +0.12(+1.19%)
Oct 29, 2002 9.886 9.904 9.724 9.856 170,603 -0.08(-0.82%)
Oct 28, 2002 10.11 10.11 9.914 9.938 258,657 -0.13(-1.33%)
Oct 25, 2002 9.899 10.07 9.893 10.07 378,813 +0.14(+1.41%)
Oct 24, 2002 10.09 10.11 9.889 9.932 167,852 -0.15(-1.52%)
Oct 23, 2002 9.856 10.09 9.851 10.09 1,037,381 +0.14(+1.38%)
Oct 22, 2002 9.994 10.08 9.925 9.948 2,476,506 -0.22(-2.15%)
Oct 21, 2002 9.932 10.17 9.835 10.17 1,191,475 +0.17(+1.73%)
Oct 18, 2002 9.910 10.04 9.823 9.994 260,491 +0.04(+0.36%)
Oct 17, 2002 10.02 10.02 9.927 9.958 1,330,893 +0.27(+2.78%)
Oct 16, 2002 9.835 9.860 9.643 9.689 509,976 -0.23(-2.31%)
Oct 15, 2002 9.954 10.02 9.890 9.918 1,302,459 +0.31(+3.26%)
Oct 14, 2002 9.424 9.609 9.424 9.605 266,912 +0.14(+1.45%)
Oct 11, 2002 9.322 9.588 9.322 9.468 18,069,328 +0.33(+3.66%)
Oct 10, 2002 8.787 9.155 8.745 9.133 511,811 +0.32(+3.69%)
Oct 09, 2002 8.951 8.997 8.787 8.808 292,594 -0.19(-2.13%)
Oct 08, 2002 8.929 9.089 8.804 9.000 290,760 +0.18(+2.04%)
Oct 07, 2002 9.016 9.044 8.799 8.820 337,538 -0.21(-2.35%)
Oct 04, 2002 9.275 9.275 8.932 9.033 949,327 -0.25(-2.72%)
Oct 03, 2002 9.403 9.523 9.257 9.286 170,603 -0.12(-1.28%)
Oct 02, 2002 9.627 9.680 9.406 9.406 1,148,365 -0.25(-2.59%)
Oct 01, 2002 9.512 9.666 9.323 9.655 632,885 +0.14(+1.43%)
Sep 30, 2002 9.421 9.585 9.316 9.519 311,856 -0.09(-0.98%)
Sep 27, 2002 9.692 9.859 9.593 9.613 1,228,164 -0.19(-1.96%)
Sep 26, 2002 9.698 9.821 9.650 9.805 252,236 +0.19(+2.01%)
Sep 25, 2002 9.463 9.664 9.349 9.612 264,160 +0.26(+2.80%)
Sep 24, 2002 9.316 9.458 9.316 9.350 477,874 -0.10(-1.03%)
Sep 23, 2002 9.529 9.571 9.379 9.447 483,377 -0.18(-1.86%)
Sep 20, 2002 9.676 9.676 9.559 9.626 534,742 +0.02(+0.24%)
Sep 19, 2002 9.725 9.808 9.603 9.603 335,704 -0.30(-3.05%)
Sep 18, 2002 9.790 9.967 9.732 9.905 1,467,559 +0.02(+0.18%)
Sep 17, 2002 10.16 10.16 9.886 9.887 352,214 -0.18(-1.78%)
Sep 16, 2002 10.02 10.07 9.991 10.07 262,326 -0.01(-0.09%)
Sep 13, 2002 9.938 10.12 9.929 10.07 190,782 +0.05(+0.54%)
Sep 12, 2002 10.11 10.13 9.992 10.02 242,147 -0.25(-2.40%)
Sep 11, 2002 10.43 10.43 10.27 10.27 68,791 +0.00(+0.00%)
Sep 10, 2002 10.20 10.29 10.18 10.27 273,332 +0.06(+0.54%)
Sep 09, 2002 10.07 10.25 9.971 10.21 120,156 +0.09(+0.92%)
Sep 06, 2002 10.02 10.14 9.966 10.12 95,391 +0.25(+2.54%)
Sep 05, 2002 9.861 9.930 9.776 9.868 1,099,752 -0.15(-1.46%)
Sep 04, 2002 9.867 10.02 9.753 10.01 338,455 +0.26(+2.66%)
Sep 03, 2002 9.921 9.931 9.754 9.754 566,844 -0.41(-3.99%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,176 -0.03(-0.34%)
Aug 29, 2002 9.954 10.24 9.954 10.19 259,574 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,562 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,847 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.58 742,034 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.47 933,734 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,435 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,604 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,965 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,008 +0.07(+0.68%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,185,971 +0.22(+2.21%)
Aug 14, 2002 9.818 10.12 9.690 10.12 561,341 +0.36(+3.69%)
Aug 13, 2002 9.987 10.08 9.758 9.758 1,277,694 -0.23(-2.26%)
Aug 12, 2002 9.823 10.04 9.813 9.983 1,458,387 +0.30(+3.08%)
Aug 07, 2002 9.829 9.834 9.496 9.685 747,538 +0.06(+0.63%)
Aug 06, 2002 9.518 9.694 9.504 9.624 179,776 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.265 9.265 160,514 -0.34(-3.59%)
Aug 02, 2002 9.801 9.809 9.530 9.609 1,638,163 -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.