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 (%)
Apr 28, 2023 69.65 70.37 69.63 70.25 184,729 +0.45(+0.65%)
Apr 27, 2023 68.97 69.84 68.71 69.80 128,250 +0.95(+1.38%)
Apr 26, 2023 69.33 69.58 68.71 68.85 250,522 -0.62(-0.90%)
Apr 25, 2023 70.36 70.50 69.47 69.47 200,111 -1.32(-1.87%)
Apr 24, 2023 70.68 71.06 70.48 70.79 454,208 +0.10(+0.14%)
Apr 21, 2023 70.70 70.82 70.13 70.70 205,025 +0.02(+0.03%)
Apr 20, 2023 70.37 70.91 70.37 70.68 141,753 -0.13(-0.18%)
Apr 19, 2023 70.59 70.92 70.39 70.80 186,508 -0.03(-0.04%)
Apr 18, 2023 71.11 71.28 70.51 70.83 222,413 -0.04(-0.06%)
Apr 17, 2023 70.48 70.90 70.35 70.87 214,520 +0.42(+0.60%)
Apr 14, 2023 70.67 71.20 70.06 70.45 200,681 -0.28(-0.39%)
Apr 13, 2023 70.40 70.88 70.06 70.73 184,968 +0.46(+0.66%)
Apr 12, 2023 70.93 71.04 70.18 70.26 290,286 -0.24(-0.34%)
Apr 11, 2023 70.28 70.78 70.12 70.50 174,244 +0.57(+0.82%)
Apr 10, 2023 68.78 69.97 68.78 69.93 217,898 +0.84(+1.22%)
Apr 06, 2023 69.11 69.27 68.82 69.09 342,667 -0.16(-0.23%)
Apr 05, 2023 69.26 69.48 68.71 69.24 383,355 -0.34(-0.48%)
Apr 04, 2023 70.86 70.86 69.26 69.58 777,116 -1.22(-1.73%)
Apr 03, 2023 70.72 71.07 70.17 70.80 1,513,561 +0.19(+0.27%)
Mar 31, 2023 69.90 70.70 69.90 70.62 160,224 +1.13(+1.62%)
Mar 30, 2023 69.78 69.95 69.27 69.49 320,242 +0.21(+0.30%)
Mar 29, 2023 69.22 69.31 68.81 69.28 216,477 +0.77(+1.12%)
Mar 28, 2023 68.19 68.76 68.19 68.51 272,776 +0.12(+0.17%)
Mar 27, 2023 68.38 68.74 67.87 68.39 270,126 +0.70(+1.04%)
Mar 24, 2023 66.82 67.74 66.19 67.69 361,145 +0.46(+0.69%)
Mar 23, 2023 67.76 68.64 66.77 67.23 2,136,848 -0.14(-0.21%)
Mar 22, 2023 68.98 69.23 67.35 67.37 339,905 -1.61(-2.33%)
Mar 21, 2023 68.80 69.29 68.68 68.98 159,776 +1.08(+1.60%)
Mar 20, 2023 67.20 68.25 67.20 67.89 341,444 +1.15(+1.73%)
Mar 17, 2023 67.63 67.83 66.55 66.74 224,644 -1.45(-2.12%)
Mar 16, 2023 66.51 68.38 66.37 68.19 311,946 +0.95(+1.41%)
Mar 15, 2023 67.40 67.48 66.16 67.24 235,040 -1.43(-2.08%)
Mar 14, 2023 68.73 69.27 67.90 68.67 258,575 +1.37(+2.03%)
Mar 13, 2023 67.35 68.29 66.70 67.30 350,276 -1.02(-1.50%)
Mar 10, 2023 69.90 69.90 67.91 68.33 222,079 -1.80(-2.57%)
Mar 09, 2023 71.51 71.88 70.07 70.13 242,948 -1.33(-1.86%)
Mar 08, 2023 71.71 71.85 71.04 71.46 230,616 -0.08(-0.11%)
Mar 07, 2023 72.24 72.53 71.37 71.54 172,928 -0.73(-1.01%)
Mar 06, 2023 72.90 72.96 72.04 72.27 215,262 -0.73(-1.00%)
Mar 03, 2023 72.34 73.06 72.05 73.00 194,834 +0.81(+1.12%)
Mar 02, 2023 71.21 72.23 71.09 72.19 306,410 +0.48(+0.67%)
Mar 01, 2023 71.37 71.84 71.35 71.71 345,953 +0.25(+0.34%)
Feb 28, 2023 71.75 72.11 71.46 71.46 102,581 -0.19(-0.26%)
Feb 27, 2023 71.92 72.43 71.47 71.65 122,692 +0.11(+0.15%)
Feb 24, 2023 70.93 71.63 70.78 71.54 284,904 -0.22(-0.30%)
Feb 23, 2023 71.73 72.13 70.99 71.75 124,717 +0.46(+0.65%)
Feb 22, 2023 71.34 71.77 71.06 71.29 180,402 +0.14(+0.19%)
Feb 21, 2023 72.10 72.28 71.11 71.15 375,706 -1.74(-2.39%)
Feb 17, 2023 72.74 73.03 72.44 72.90 95,359 -0.14(-0.19%)
Feb 16, 2023 72.76 73.81 72.57 73.03 166,568 -0.34(-0.47%)
Feb 15, 2023 72.60 73.40 72.39 73.38 149,271 +0.39(+0.54%)
Feb 14, 2023 72.63 73.44 72.33 72.99 493,663 +0.11(+0.15%)
Feb 13, 2023 72.26 72.91 72.08 72.88 144,626 +0.74(+1.02%)
Feb 10, 2023 71.73 72.15 71.56 72.14 158,073 +0.34(+0.48%)
Feb 09, 2023 72.88 73.21 71.66 71.79 240,616 -0.76(-1.05%)
Feb 08, 2023 72.93 73.19 72.40 72.55 158,958 -0.70(-0.95%)
Feb 07, 2023 72.54 73.39 71.86 73.25 149,278 +0.66(+0.91%)
Feb 06, 2023 72.98 73.20 72.40 72.59 371,350 -0.69(-0.94%)
Feb 03, 2023 73.03 73.91 73.03 73.28 402,328 -0.35(-0.48%)
Feb 02, 2023 73.53 73.89 73.14 73.64 371,416 +0.55(+0.75%)
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.