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 30, 2016 39.68 40.33 39.55 40.32 636,476 +0.74(+1.86%)
Jun 29, 2016 39.25 39.61 39.25 39.58 281,578 +0.73(+1.87%)
Jun 28, 2016 38.41 38.88 38.36 38.86 378,946 +0.75(+1.96%)
Jun 27, 2016 38.70 38.70 37.87 38.11 527,784 -0.98(-2.51%)
Jun 24, 2016 39.12 39.72 38.97 39.09 499,319 -1.54(-3.78%)
Jun 23, 2016 40.28 40.63 40.28 40.63 209,088 +0.68(+1.70%)
Jun 22, 2016 40.06 40.22 39.93 39.95 192,027 -0.07(-0.17%)
Jun 21, 2016 40.05 40.12 39.89 40.01 226,934 -0.07(-0.17%)
Jun 20, 2016 40.09 40.34 40.06 40.08 245,678 +0.43(+1.09%)
Jun 17, 2016 39.82 39.82 39.51 39.65 174,140 -0.18(-0.45%)
Jun 16, 2016 39.63 39.84 39.34 39.83 230,671 +0.01(+0.03%)
Jun 15, 2016 39.89 40.06 39.79 39.81 184,996 +0.03(+0.08%)
Jun 14, 2016 39.78 39.87 39.59 39.78 226,009 -0.09(-0.23%)
Jun 13, 2016 40.13 40.28 39.84 39.87 309,735 -0.41(-1.03%)
Jun 10, 2016 40.48 40.52 40.19 40.29 268,533 -0.55(-1.34%)
Jun 09, 2016 40.77 40.86 40.66 40.83 265,981 -0.05(-0.13%)
Jun 08, 2016 40.70 40.95 40.70 40.89 285,583 +0.17(+0.42%)
Jun 07, 2016 40.61 40.82 40.57 40.72 226,953 +0.11(+0.28%)
Jun 06, 2016 40.49 40.70 40.42 40.60 202,571 +0.18(+0.44%)
Jun 03, 2016 40.60 40.60 40.17 40.42 179,222 -0.22(-0.54%)
Jun 02, 2016 40.34 40.64 40.29 40.64 181,257 +0.21(+0.52%)
Jun 01, 2016 40.12 40.44 40.06 40.43 373,648 +0.15(+0.37%)
May 31, 2016 40.40 40.41 40.16 40.28 244,113 -0.04(-0.11%)
May 27, 2016 39.97 40.33 40.33 40.33 253,891 +0.37(+0.94%)
May 26, 2016 39.95 40.07 39.87 39.95 271,945 +0.00(+0.01%)
May 25, 2016 40.02 40.06 39.88 39.95 259,258 +0.04(+0.10%)
May 24, 2016 39.34 39.92 39.34 39.91 257,286 +0.77(+1.97%)
May 23, 2016 39.19 39.30 39.12 39.14 244,978 -0.09(-0.24%)
May 20, 2016 38.87 39.28 38.83 39.23 433,252 +0.53(+1.37%)
May 19, 2016 38.59 38.85 38.39 38.70 281,555 -0.16(-0.42%)
May 18, 2016 38.71 39.15 38.63 38.86 352,296 +0.03(+0.07%)
May 17, 2016 39.23 39.28 38.71 38.83 249,678 -0.48(-1.23%)
May 16, 2016 39.05 39.44 39.02 39.32 782,988 +0.33(+0.85%)
May 13, 2016 39.18 39.24 38.83 38.99 173,888 -0.28(-0.71%)
May 12, 2016 39.37 39.45 39.01 39.27 608,324 +0.04(+0.09%)
May 11, 2016 39.59 39.63 39.22 39.23 226,420 -0.43(-1.08%)
May 10, 2016 39.42 39.66 39.35 39.66 486,506 +0.39(+1.00%)
May 09, 2016 39.05 39.41 39.05 39.27 198,094 +0.21(+0.55%)
May 06, 2016 38.79 39.08 38.64 39.05 309,978 +0.15(+0.38%)
May 05, 2016 39.02 39.06 38.85 38.91 380,346 +0.02(+0.06%)
May 04, 2016 38.78 39.08 38.78 38.88 726,574 -0.10(-0.26%)
May 03, 2016 39.16 39.16 38.79 38.98 300,112 -0.41(-1.05%)
May 02, 2016 39.10 39.41 39.08 39.40 236,480 +0.42(+1.07%)
Apr 29, 2016 39.11 39.15 38.73 38.98 314,246 -0.29(-0.74%)
Apr 28, 2016 39.63 39.77 39.20 39.27 376,158 -0.58(-1.45%)
Apr 27, 2016 39.80 39.89 39.59 39.85 200,125 +0.09(+0.22%)
Apr 26, 2016 39.62 39.80 39.50 39.76 226,706 +0.25(+0.64%)
Apr 25, 2016 39.58 39.62 39.38 39.51 239,761 -0.16(-0.40%)
Apr 22, 2016 39.44 39.69 39.39 39.67 347,470 +0.22(+0.56%)
Apr 21, 2016 39.76 39.85 39.40 39.45 275,709 -0.25(-0.63%)
Apr 20, 2016 39.68 39.88 39.51 39.70 289,071 +0.06(+0.16%)
Apr 19, 2016 39.69 39.77 39.46 39.63 235,498 +0.05(+0.12%)
Apr 18, 2016 39.28 39.63 39.25 39.59 342,124 +0.16(+0.40%)
Apr 15, 2016 39.16 39.43 39.16 39.43 238,897 +0.20(+0.52%)
Apr 14, 2016 39.32 39.38 39.18 39.23 239,753 -0.09(-0.22%)
Apr 13, 2016 38.82 39.33 38.82 39.32 255,586 +0.68(+1.77%)
Apr 12, 2016 38.39 38.69 38.25 38.63 262,993 +0.30(+0.78%)
Apr 11, 2016 38.65 38.80 38.33 38.33 296,390 -0.15(-0.38%)
Apr 08, 2016 38.57 38.72 38.38 38.48 248,461 +0.14(+0.36%)
Apr 07, 2016 38.61 38.67 38.15 38.34 359,741 -0.49(-1.25%)
Apr 06, 2016 38.35 38.83 38.34 38.83 412,273 +0.54(+1.41%)
Apr 05, 2016 38.40 38.49 38.26 38.29 332,866 -0.37(-0.96%)
Apr 04, 2016 38.95 38.96 38.63 38.66 255,171 -0.36(-0.92%)
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.