Skip to main content

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

90.66 -1.03 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.93 12.06 11.91 11.91 341,322 +0.10(+0.84%)
Jun 27, 2002 11.93 11.95 11.67 11.81 133,968 +0.05(+0.44%)
Jun 26, 2002 11.46 11.77 11.46 11.76 939,489 +0.06(+0.47%)
Jun 25, 2002 12.02 12.02 11.71 11.71 134,822 -0.32(-2.63%)
Jun 21, 2002 12.23 12.31 11.99 12.02 1,003,487 -0.25(-2.03%)
Jun 20, 2002 12.54 12.55 12.26 12.27 963,381 -0.20(-1.62%)
Jun 19, 2002 12.63 12.75 12.47 12.47 1,045,299 -0.20(-1.55%)
Jun 18, 2002 12.68 12.81 12.66 12.67 738,109 -0.01(-0.08%)
Jun 17, 2002 12.47 12.69 12.47 12.68 1,114,416 +0.40(+3.23%)
Jun 14, 2002 12.04 12.30 11.82 12.29 1,515,470 -0.09(-0.75%)
Jun 12, 2002 12.32 12.43 12.20 12.38 286,710 -0.01(-0.09%)
Jun 11, 2002 12.76 12.78 12.39 12.39 179,194 -0.35(-2.77%)
Jun 10, 2002 12.69 12.85 12.69 12.74 257,698 +0.09(+0.70%)
Jun 07, 2002 12.36 12.72 12.33 12.65 430,919 +0.07(+0.58%)
Jun 06, 2002 12.77 12.78 12.58 12.58 495,770 -0.26(-2.03%)
Jun 05, 2002 12.80 12.87 12.72 12.84 368,627 -0.34(-2.56%)
May 31, 2002 13.20 13.32 13.17 13.18 147,621 -0.12(-0.89%)
May 28, 2002 13.36 13.36 13.16 13.30 151,035 -0.07(-0.52%)
May 27, 2002 13.45 13.45 13.34 13.37 91,303 +0.00(+0.00%)
May 24, 2002 13.45 13.45 13.34 13.37 91,303 -0.12(-0.90%)
May 23, 2002 13.37 13.51 13.27 13.49 412,146 +0.19(+1.42%)
May 22, 2002 13.22 13.36 13.18 13.30 1,553,868 -0.02(-0.18%)
May 21, 2002 13.57 13.63 13.29 13.32 799,547 -0.20(-1.49%)
May 20, 2002 13.68 13.70 13.53 13.53 4,092,452 -0.22(-1.60%)
May 17, 2002 13.69 13.78 13.62 13.75 177,146,176 +0.12(+0.86%)
May 16, 2002 13.69 13.69 13.59 13.63 674,111 -0.08(-0.56%)
May 15, 2002 13.62 13.83 13.58 13.71 1,353,342 -0.00(-0.03%)
May 14, 2002 13.56 13.71 13.51 13.71 965,941 +0.43(+3.21%)
May 13, 2002 13.13 13.28 13.13 13.28 122,875 +0.19(+1.41%)
May 10, 2002 13.27 13.30 13.09 13.10 103,249 -0.15(-1.17%)
May 09, 2002 13.49 13.51 13.25 13.25 169,807 -0.25(-1.82%)
May 08, 2002 13.33 13.50 13.28 13.50 176,634 +0.51(+3.94%)
May 07, 2002 13.10 13.10 12.93 12.99 67,411 -0.02(-0.13%)
May 06, 2002 13.14 13.26 13.00 13.00 497,476 -0.22(-1.69%)
May 03, 2002 13.31 13.31 13.17 13.23 570,861 -0.12(-0.92%)
May 02, 2002 13.41 13.51 13.34 13.35 91,303 -0.07(-0.52%)
May 01, 2002 13.40 13.48 13.24 13.42 717,629 +0.01(+0.10%)
Apr 30, 2002 13.15 13.42 13.15 13.41 1,256,918 +0.30(+2.31%)
Apr 29, 2002 13.22 13.30 13.09 13.10 941,195 -0.12(-0.91%)
Apr 26, 2002 13.52 13.52 13.22 13.22 535,875 -0.22(-1.62%)
Apr 25, 2002 13.34 13.47 13.34 13.44 640,832 -0.05(-0.34%)
Apr 24, 2002 13.68 13.70 13.49 13.49 288,417 -0.13(-0.92%)
Apr 23, 2002 13.63 13.69 13.58 13.61 52,904 -0.04(-0.29%)
Apr 22, 2002 13.79 13.79 13.61 13.65 49,491 -0.25(-1.79%)
Apr 19, 2002 13.92 13.92 13.82 13.90 79,357 +0.05(+0.39%)
Apr 18, 2002 13.85 13.86 13.65 13.85 214,179 -0.04(-0.30%)
Apr 17, 2002 13.95 14.01 13.84 13.89 85,330 -0.01(-0.08%)
Apr 16, 2002 13.86 13.90 13.81 13.90 51,880,960 +0.22(+1.63%)
Apr 15, 2002 13.79 13.79 13.63 13.68 140,795 -0.02(-0.15%)
Apr 12, 2002 13.57 13.70 13.52 13.70 935,222 +0.19(+1.39%)
Apr 11, 2002 13.70 13.73 13.51 13.51 353,268 -0.23(-1.65%)
Apr 10, 2002 13.59 13.74 13.56 13.74 110,929 +0.23(+1.74%)
Apr 09, 2002 13.64 13.70 13.50 13.50 306,336 -0.03(-0.22%)
Apr 08, 2002 13.24 13.56 13.24 13.53 171,514 +0.13(+0.99%)
Apr 05, 2002 13.50 13.51 13.40 13.40 101,543 -0.02(-0.13%)
Apr 04, 2002 13.28 13.43 13.28 13.42 1,175,001 +0.06(+0.45%)
Apr 03, 2002 13.52 13.59 13.32 13.36 466,758 -0.24(-1.78%)
Apr 02, 2002 13.63 13.70 13.60 13.60 116,049 -0.17(-1.27%)
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.