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 (%)
Dec 31, 2002 9.904 10.03 9.835 9.970 2,140,955 +0.09(+0.89%)
Dec 30, 2002 9.937 9.955 9.826 9.881 256,841 -0.07(-0.68%)
Dec 27, 2002 10.04 10.05 9.915 9.949 183,458 -0.12(-1.16%)
Dec 26, 2002 10.13 10.17 10.06 10.07 222,901 +0.01(+0.11%)
Dec 24, 2002 10.08 10.12 10.05 10.05 51,368 -0.04(-0.40%)
Dec 23, 2002 10.08 10.13 10.03 10.10 1,186,973 +0.02(+0.15%)
Dec 20, 2002 10.02 10.08 9.997 10.08 264,179 +0.14(+1.36%)
Dec 19, 2002 10.03 10.11 9.894 9.945 288,029 -0.06(-0.62%)
Dec 18, 2002 10.03 10.03 9.953 10.01 302,705 -0.11(-1.12%)
Dec 17, 2002 10.21 10.24 10.10 10.12 266,931 -0.10(-0.98%)
Dec 16, 2002 10.05 10.22 10.05 10.22 250,420 +0.19(+1.89%)
Dec 13, 2002 10.14 10.14 10.01 10.03 287,111 -0.20(-1.94%)
Dec 12, 2002 10.25 10.25 10.15 10.23 131,172 +0.05(+0.47%)
Dec 11, 2002 10.08 10.23 10.08 10.18 519,186 +0.01(+0.12%)
Dec 10, 2002 10.07 10.17 10.05 10.17 210,059 +0.21(+2.09%)
Dec 09, 2002 10.23 10.23 9.961 9.961 385,261 -0.30(-2.95%)
Dec 06, 2002 10.17 10.31 10.15 10.26 94,480 +0.05(+0.46%)
Dec 05, 2002 10.26 10.27 10.16 10.22 145,849 -0.08(-0.79%)
Dec 04, 2002 10.19 10.35 10.18 10.30 1,426,386 -0.04(-0.39%)
Dec 03, 2002 10.43 10.43 10.33 10.34 768,689 -0.13(-1.27%)
Dec 02, 2002 10.63 10.65 10.42 10.47 589,817 +0.03(+0.27%)
Nov 29, 2002 10.53 10.53 10.44 10.44 1,994,188 -0.02(-0.21%)
Nov 27, 2002 10.29 10.47 10.29 10.47 333,893 +0.29(+2.89%)
Nov 26, 2002 10.35 10.35 10.15 10.17 210,976 -0.21(-2.07%)
Nov 25, 2002 10.44 10.44 10.29 10.39 2,352,849 -0.03(-0.33%)
Nov 22, 2002 10.37 10.48 10.34 10.42 288,029 -0.00(-0.04%)
Nov 21, 2002 10.24 10.43 10.24 10.43 267,848 +0.26(+2.59%)
Nov 20, 2002 9.937 10.19 9.937 10.16 999,846 +0.23(+2.34%)
Nov 19, 2002 10.04 10.04 9.930 9.930 154,104 -0.16(-1.58%)
Nov 18, 2002 10.21 10.21 10.09 10.09 232,074 -0.05(-0.48%)
Nov 15, 2002 9.959 10.14 9.959 10.14 128,420 +0.10(+1.03%)
Nov 14, 2002 9.975 10.05 9.942 10.04 798,959 +0.23(+2.30%)
Nov 13, 2002 9.790 9.907 9.682 9.809 245,833 -0.02(-0.19%)
Nov 12, 2002 9.812 9.941 9.756 9.828 227,487 +0.10(+1.05%)
Nov 11, 2002 9.910 9.910 9.686 9.725 1,530,039 -0.22(-2.22%)
Nov 08, 2002 10.08 10.11 9.900 9.947 132,089 -0.12(-1.20%)
Nov 07, 2002 10.18 10.21 10.05 10.07 709,065 -0.21(-2.07%)
Nov 06, 2002 10.17 10.32 10.16 10.28 350,404 +0.11(+1.06%)
Nov 05, 2002 10.13 10.17 10.04 10.17 305,457 +0.01(+0.13%)
Nov 04, 2002 10.26 10.33 10.13 10.16 696,223 +0.03(+0.26%)
Nov 01, 2002 9.877 10.15 9.850 10.13 220,149 +0.19(+1.93%)
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%)
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.