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 )

88.60 +0.43 (+0.49%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 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 (%)
Mar 31, 2003 9.634 9.732 9.529 9.703 129,328 -0.05(-0.54%)
Mar 28, 2003 9.741 9.810 9.725 9.756 122,908 -0.02(-0.25%)
Mar 27, 2003 9.692 9.812 9.634 9.780 312,773 +0.00(+0.03%)
Mar 26, 2003 9.763 9.808 9.727 9.776 130,245 -0.02(-0.24%)
Mar 25, 2003 9.649 9.841 9.630 9.800 277,919 +0.17(+1.72%)
Mar 24, 2003 9.738 9.783 9.628 9.634 570,513 -0.33(-3.35%)
Mar 21, 2003 9.865 9.968 9.810 9.968 723,690 +0.16(+1.61%)
Mar 20, 2003 9.654 9.810 9.555 9.810 294,429 +0.11(+1.16%)
Mar 19, 2003 9.769 9.769 9.604 9.698 532,907 -0.03(-0.35%)
Mar 18, 2003 9.706 9.732 9.620 9.732 274,250 +0.07(+0.73%)
Mar 17, 2003 9.267 9.669 9.267 9.661 310,021 +0.33(+3.53%)
Mar 14, 2003 9.338 9.396 9.290 9.331 1,730,803 +0.03(+0.29%)
Mar 13, 2003 9.114 9.305 9.087 9.304 1,727,134 +0.29(+3.19%)
Mar 12, 2003 8.995 9.032 8.908 9.016 184,362 +0.00(+0.05%)
Mar 11, 2003 9.130 9.156 9.011 9.012 271,498 -0.11(-1.18%)
Mar 10, 2003 9.267 9.267 9.120 9.120 265,995 -0.21(-2.26%)
Mar 07, 2003 9.147 9.330 9.147 9.330 718,187 +0.10(+1.06%)
Mar 06, 2003 9.223 9.281 9.202 9.232 123,825 -0.06(-0.66%)
Mar 05, 2003 9.256 9.297 9.208 9.293 144,004 +0.00(+0.02%)
Mar 04, 2003 9.365 9.397 9.291 9.291 85,301 -0.15(-1.57%)
Mar 03, 2003 9.534 9.568 9.388 9.439 343,042 -0.05(-0.53%)
Feb 28, 2003 9.458 9.539 9.436 9.489 319,194 +0.04(+0.46%)
Feb 27, 2003 9.354 9.463 9.354 9.446 103,646 +0.11(+1.20%)
Feb 26, 2003 9.376 9.433 9.329 9.334 322,863 -0.11(-1.20%)
Feb 25, 2003 9.322 9.447 9.218 9.447 213,713 +0.11(+1.21%)
Feb 24, 2003 9.431 9.448 9.334 9.334 190,782 -0.14(-1.44%)
Feb 21, 2003 9.398 9.513 9.327 9.470 137,583 +0.09(+0.96%)
Feb 20, 2003 9.409 9.425 9.374 9.379 66,957 -0.04(-0.45%)
Feb 19, 2003 9.480 9.493 9.351 9.422 154,093 -0.05(-0.50%)
Feb 18, 2003 9.365 9.489 9.339 9.469 292,594 +0.19(+2.01%)
Feb 14, 2003 9.199 9.282 9.138 9.282 124,742 +0.14(+1.53%)
Feb 13, 2003 9.245 9.245 9.076 9.143 141,252 -0.10(-1.11%)
Feb 12, 2003 9.431 9.432 9.245 9.245 1,143,779 -0.17(-1.80%)
Feb 11, 2003 9.507 9.522 9.368 9.414 1,360,244 -0.03(-0.35%)
Feb 10, 2003 9.398 9.447 9.303 9.447 133,914 +0.07(+0.76%)
Feb 07, 2003 9.523 9.525 9.360 9.376 441,185 -0.09(-0.96%)
Feb 06, 2003 9.499 9.570 9.460 9.467 121,073 -0.13(-1.31%)
Feb 05, 2003 9.651 9.761 9.563 9.592 211,878 +0.02(+0.24%)
Feb 04, 2003 9.611 9.613 9.536 9.569 347,628 -0.13(-1.38%)
Feb 03, 2003 9.758 9.758 9.658 9.703 399,910 -0.04(-0.39%)
Jan 31, 2003 9.572 9.757 9.551 9.741 137,583 +0.15(+1.57%)
Jan 30, 2003 9.736 9.772 9.573 9.591 488,880 -0.17(-1.78%)
Jan 29, 2003 9.523 9.776 9.510 9.764 1,334,562 +0.08(+0.87%)
Jan 28, 2003 9.556 9.687 9.545 9.680 742,034 +0.13(+1.39%)
Jan 27, 2003 9.594 9.681 9.508 9.547 1,293,286 -0.13(-1.34%)
Jan 24, 2003 9.834 9.834 9.667 9.677 1,023,622 -0.25(-2.52%)
Jan 23, 2003 9.916 9.948 9.791 9.927 174,272 +0.10(+1.03%)
Jan 22, 2003 9.889 9.942 9.825 9.825 262,326 -0.09(-0.88%)
Jan 21, 2003 10.07 10.09 9.882 9.913 7,442,361 -0.13(-1.28%)
Jan 17, 2003 10.14 10.16 10.04 10.04 449,440 -0.18(-1.75%)
Jan 16, 2003 10.22 10.31 10.17 10.22 390,737 +0.02(+0.21%)
Jan 15, 2003 10.17 10.22 10.13 10.20 467,784 -0.07(-0.72%)
Jan 14, 2003 10.23 10.28 10.20 10.27 188,948 +0.01(+0.10%)
Jan 13, 2003 10.38 10.38 10.21 10.26 2,224,270 -0.05(-0.44%)
Jan 10, 2003 10.22 10.37 10.20 10.31 197,203 +0.03(+0.27%)
Jan 09, 2003 10.20 10.29 10.18 10.28 167,852 +0.17(+1.68%)
Jan 08, 2003 10.22 10.22 10.08 10.11 166,017 -0.14(-1.36%)
Jan 07, 2003 10.33 10.34 10.21 10.25 135,749 -0.06(-0.57%)
Jan 06, 2003 10.25 10.37 10.21 10.31 224,720 +0.13(+1.23%)
Jan 03, 2003 10.22 10.23 10.13 10.18 252,236 -0.03(-0.34%)
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.