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 29, 2012 24.77 24.99 24.69 24.98 714,605 +0.74(+3.04%)
Jun 28, 2012 24.07 24.25 23.91 24.25 877,752 -0.02(-0.10%)
Jun 27, 2012 24.21 24.32 24.15 24.27 383,232 +0.13(+0.56%)
Jun 26, 2012 24.04 24.21 23.90 24.14 370,198 +0.16(+0.66%)
Jun 25, 2012 24.08 24.08 23.87 23.98 1,424,932 -0.43(-1.78%)
Jun 22, 2012 24.42 24.46 24.25 24.41 459,591 +0.12(+0.49%)
Jun 21, 2012 24.94 24.97 24.27 24.29 739,262 -0.67(-2.68%)
Jun 20, 2012 25.04 25.12 24.82 24.96 603,522 -0.06(-0.25%)
Jun 19, 2012 24.95 25.13 24.91 25.03 897,264 +0.20(+0.79%)
Jun 18, 2012 24.48 24.86 24.40 24.83 309,350 +0.26(+1.06%)
Jun 15, 2012 24.36 24.63 24.34 24.57 592,285 +0.26(+1.07%)
Jun 14, 2012 24.18 24.42 24.12 24.31 591,272 +0.16(+0.64%)
Jun 13, 2012 24.45 24.53 24.08 24.15 484,588 -0.38(-1.54%)
Jun 12, 2012 24.39 24.54 24.23 24.53 293,597 +0.24(+0.99%)
Jun 11, 2012 25.06 25.06 24.29 24.29 455,366 -0.50(-2.03%)
Jun 08, 2012 24.55 24.81 24.40 24.79 541,476 +0.21(+0.83%)
Jun 07, 2012 25.09 25.09 24.58 24.59 486,471 -0.15(-0.59%)
Jun 06, 2012 24.46 24.75 24.40 24.73 659,750 +0.47(+1.92%)
Jun 05, 2012 23.84 24.30 23.84 24.27 443,221 +0.31(+1.31%)
Jun 04, 2012 24.06 24.16 23.66 23.95 2,302,931 -0.07(-0.28%)
Jun 01, 2012 24.35 24.43 24.01 24.02 1,027,468 -0.83(-3.32%)
May 31, 2012 24.91 24.95 24.53 24.85 629,307 -0.08(-0.32%)
May 30, 2012 25.14 25.16 24.86 24.93 413,130 -0.45(-1.78%)
May 29, 2012 25.24 25.46 25.13 25.38 460,712 +0.28(+1.13%)
May 25, 2012 25.16 25.19 25.02 25.10 372,211 -0.04(-0.17%)
May 24, 2012 25.13 25.22 24.90 25.14 709,893 +0.04(+0.18%)
May 23, 2012 24.70 25.12 24.57 25.09 1,149,884 +0.18(+0.73%)
May 22, 2012 24.89 25.10 24.78 24.91 583,751 +0.08(+0.33%)
May 21, 2012 24.29 24.84 24.18 24.83 1,592,601 +0.58(+2.39%)
May 18, 2012 24.60 24.73 24.23 24.25 875,275 -0.31(-1.27%)
May 17, 2012 25.27 25.27 24.56 24.56 1,482,784 -0.71(-2.81%)
May 16, 2012 25.52 25.66 25.25 25.27 353,571 -0.17(-0.68%)
May 15, 2012 25.49 25.69 25.37 25.44 988,886 -0.08(-0.30%)
May 14, 2012 25.56 25.71 25.43 25.52 467,584 -0.30(-1.18%)
May 11, 2012 25.62 26.02 25.62 25.82 624,500 +0.04(+0.16%)
May 10, 2012 25.95 25.98 25.71 25.78 664,341 +0.04(+0.15%)
May 09, 2012 25.58 25.88 25.41 25.74 916,066 -0.11(-0.43%)
May 08, 2012 25.72 25.88 25.36 25.85 721,005 -0.08(-0.29%)
May 07, 2012 25.76 25.97 25.76 25.93 411,413 +0.09(+0.34%)
May 04, 2012 26.07 26.07 25.75 25.84 854,833 -0.40(-1.54%)
May 03, 2012 26.61 26.62 26.18 26.24 932,557 -0.46(-1.72%)
May 02, 2012 26.47 26.75 26.40 26.70 543,397 +0.09(+0.34%)
May 01, 2012 26.50 26.91 26.45 26.61 1,359,707 +0.13(+0.49%)
Apr 30, 2012 26.70 26.70 26.46 26.49 1,584,487 -0.23(-0.85%)
Apr 27, 2012 26.69 26.78 26.47 26.71 649,669 +0.09(+0.34%)
Apr 26, 2012 26.31 26.69 26.31 26.62 694,267 +0.32(+1.20%)
Apr 25, 2012 26.10 26.32 26.09 26.31 432,978 +0.48(+1.86%)
Apr 24, 2012 25.88 25.96 25.74 25.82 268,771 -0.01(-0.05%)
Apr 23, 2012 25.73 25.86 25.56 25.84 368,035 -0.29(-1.13%)
Apr 20, 2012 26.22 26.34 26.13 26.13 365,916 +0.03(+0.12%)
Apr 19, 2012 26.22 26.46 25.96 26.10 606,805 -0.14(-0.52%)
Apr 18, 2012 26.18 26.31 26.13 26.24 553,194 -0.04(-0.15%)
Apr 17, 2012 26.05 26.38 26.00 26.28 530,835 +0.42(+1.62%)
Apr 16, 2012 26.03 26.06 25.71 25.86 727,478 -0.02(-0.08%)
Apr 13, 2012 26.03 26.11 25.86 25.88 402,650 -0.26(-0.99%)
Apr 12, 2012 25.73 26.20 25.73 26.14 726,122 +0.43(+1.68%)
Apr 11, 2012 25.65 25.75 25.62 25.71 607,309 +0.30(+1.17%)
Apr 10, 2012 25.98 26.03 25.37 25.41 946,047 -0.62(-2.37%)
Apr 09, 2012 25.97 26.08 25.86 26.03 698,799 -0.32(-1.20%)
Apr 05, 2012 26.32 26.44 26.29 26.34 516,952 -0.03(-0.12%)
Apr 04, 2012 26.53 26.55 26.28 26.37 755,255 -0.41(-1.52%)
Apr 03, 2012 26.66 26.84 26.57 26.78 1,078,235 +0.08(+0.32%)
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.