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, 2013 30.52 30.69 30.38 30.49 2,446,196 -0.09(-0.30%)
Jun 27, 2013 30.43 30.65 30.37 30.58 460,571 +0.42(+1.38%)
Jun 26, 2013 30.21 30.28 30.02 30.17 2,378,902 +0.19(+0.64%)
Jun 25, 2013 29.84 30.05 29.68 29.98 728,171 +0.37(+1.25%)
Jun 24, 2013 29.60 29.88 29.29 29.61 1,291,762 -0.37(-1.24%)
Jun 21, 2013 30.15 30.26 29.70 29.98 794,148 -0.14(-0.48%)
Jun 20, 2013 30.61 30.72 30.03 30.12 1,025,429 -0.87(-2.80%)
Jun 19, 2013 31.40 31.44 30.99 30.99 447,841 -0.44(-1.41%)
Jun 18, 2013 31.20 31.48 31.20 31.43 532,086 +0.27(+0.86%)
Jun 17, 2013 31.23 31.27 31.02 31.17 534,386 +0.19(+0.61%)
Jun 14, 2013 31.05 31.21 30.90 30.98 348,035 -0.13(-0.40%)
Jun 13, 2013 30.53 31.16 30.48 31.10 421,387 +0.54(+1.77%)
Jun 12, 2013 31.04 31.07 30.49 30.56 430,094 -0.30(-0.97%)
Jun 11, 2013 30.94 31.16 30.69 30.86 478,605 -0.36(-1.15%)
Jun 10, 2013 31.38 31.38 31.06 31.22 371,568 -0.00(-0.01%)
Jun 07, 2013 31.11 31.27 30.84 31.22 313,170 +0.30(+0.97%)
Jun 06, 2013 30.54 30.92 30.47 30.92 507,910 +0.42(+1.36%)
Jun 05, 2013 30.89 30.97 30.51 30.51 724,894 -0.49(-1.57%)
Jun 04, 2013 31.21 31.38 30.82 30.99 701,810 -0.20(-0.64%)
Jun 03, 2013 31.40 31.40 30.90 31.19 893,713 -0.14(-0.45%)
May 31, 2013 31.55 31.83 31.34 31.34 322,109 -0.36(-1.13%)
May 30, 2013 31.50 31.76 31.50 31.70 443,583 +0.24(+0.77%)
May 29, 2013 31.54 31.59 31.22 31.45 582,657 -0.31(-0.98%)
May 28, 2013 31.92 32.05 31.61 31.76 372,854 +0.25(+0.80%)
May 24, 2013 31.47 31.53 31.20 31.51 887,767 -0.12(-0.37%)
May 23, 2013 31.25 31.67 31.21 31.63 558,756 -0.03(-0.10%)
May 22, 2013 32.28 32.48 31.52 31.66 559,137 -0.58(-1.80%)
May 21, 2013 32.16 32.31 32.11 32.24 330,473 +0.08(+0.25%)
May 20, 2013 32.16 32.31 32.11 32.16 568,322 -0.04(-0.14%)
May 17, 2013 32.01 32.23 31.97 32.21 233,995 +0.33(+1.02%)
May 16, 2013 32.05 32.13 31.84 31.88 194,689 -0.19(-0.60%)
May 15, 2013 31.91 32.12 31.88 32.07 383,091 +0.50(+1.60%)
May 13, 2013 31.56 31.64 31.43 31.57 336,643 -0.05(-0.15%)
May 10, 2013 31.42 31.61 31.37 31.61 242,419 +0.24(+0.77%)
May 09, 2013 31.42 31.52 31.28 31.37 299,261 -0.08(-0.26%)
May 08, 2013 31.26 31.46 31.22 31.46 352,399 +0.16(+0.51%)
May 07, 2013 31.06 31.31 31.03 31.30 318,565 +0.27(+0.88%)
May 06, 2013 30.85 31.07 30.82 31.03 255,651 +0.19(+0.63%)
May 03, 2013 30.73 30.99 30.66 30.83 274,460 +0.41(+1.34%)
May 02, 2013 30.24 30.47 30.16 30.43 625,071 +0.30(+1.00%)
May 01, 2013 30.57 30.62 30.10 30.12 905,329 -0.54(-1.75%)
Apr 30, 2013 30.44 30.66 30.31 30.66 300,627 +0.24(+0.78%)
Apr 29, 2013 30.36 30.49 30.30 30.42 253,540 +0.18(+0.59%)
Apr 26, 2013 30.31 30.38 30.12 30.25 255,224 -0.14(-0.45%)
Apr 25, 2013 30.22 30.53 30.22 30.38 352,543 +0.24(+0.81%)
Apr 24, 2013 30.10 30.18 30.01 30.14 164,704 +0.02(+0.07%)
Apr 23, 2013 29.95 30.17 29.88 30.12 864,395 +0.34(+1.13%)
Apr 22, 2013 29.71 29.84 29.37 29.78 633,287 +0.13(+0.42%)
Apr 19, 2013 29.42 29.67 29.21 29.66 523,726 +0.58(+2.00%)
Apr 18, 2013 29.37 29.37 28.95 29.07 340,145 -0.19(-0.66%)
Apr 17, 2013 29.61 29.61 29.07 29.27 645,149 -0.49(-1.65%)
Apr 16, 2013 29.51 29.77 29.41 29.76 438,902 +0.49(+1.67%)
Apr 15, 2013 30.10 30.10 29.22 29.27 538,873 -0.97(-3.22%)
Apr 12, 2013 30.22 30.26 30.06 30.24 522,791 -0.06(-0.20%)
Apr 11, 2013 30.19 30.44 30.17 30.30 698,194 +0.12(+0.39%)
Apr 10, 2013 29.83 30.20 29.83 30.18 381,391 +0.44(+1.47%)
Apr 09, 2013 29.81 29.86 29.60 29.75 424,643 +0.01(+0.03%)
Apr 08, 2013 29.52 29.74 29.39 29.74 311,694 +0.22(+0.76%)
Apr 05, 2013 29.11 29.51 29.03 29.51 589,647 -0.05(-0.15%)
Apr 04, 2013 29.44 29.56 29.38 29.56 285,932 +0.17(+0.58%)
Apr 03, 2013 29.95 29.96 29.30 29.39 979,162 -0.50(-1.68%)
Apr 02, 2013 30.13 30.17 29.80 29.89 431,810 -0.08(-0.25%)
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.