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, 2020 53.17 54.18 53.17 54.00 495,573 +0.69(+1.30%)
Jun 29, 2020 52.76 53.44 52.30 53.30 179,299 +0.91(+1.73%)
Jun 26, 2020 52.96 53.06 52.25 52.40 177,975 -0.81(-1.52%)
Jun 25, 2020 52.34 53.21 51.77 53.21 271,714 +0.63(+1.19%)
Jun 24, 2020 53.67 53.70 51.92 52.58 305,807 -1.56(-2.88%)
Jun 23, 2020 54.59 54.62 54.10 54.14 158,958 +0.15(+0.27%)
Jun 22, 2020 53.56 54.08 53.07 53.99 223,336 +0.27(+0.50%)
Jun 19, 2020 54.55 54.63 53.39 53.72 214,483 -0.07(-0.13%)
Jun 18, 2020 53.61 54.20 53.61 53.79 203,884 -0.23(-0.43%)
Jun 17, 2020 54.63 54.66 53.92 54.03 668,384 -0.44(-0.81%)
Jun 16, 2020 55.21 55.25 53.69 54.47 280,629 +0.97(+1.82%)
Jun 15, 2020 51.14 53.67 51.09 53.49 366,103 +0.82(+1.57%)
Jun 12, 2020 53.35 53.65 51.36 52.67 462,784 +0.78(+1.50%)
Jun 11, 2020 53.52 53.75 51.78 51.89 584,079 -3.58(-6.45%)
Jun 10, 2020 56.25 56.25 55.17 55.47 633,358 -0.77(-1.37%)
Jun 09, 2020 56.45 56.58 56.12 56.24 277,396 -0.94(-1.65%)
Jun 08, 2020 57.19 57.26 56.95 57.18 324,841 +0.55(+0.97%)
Jun 05, 2020 56.97 57.40 56.47 56.64 375,623 +1.42(+2.57%)
Jun 04, 2020 55.29 55.62 54.80 55.22 331,793 -0.35(-0.63%)
Jun 03, 2020 54.96 55.71 54.96 55.57 533,729 +1.18(+2.16%)
Jun 02, 2020 54.12 54.41 53.76 54.39 308,533 +0.54(+1.00%)
Jun 01, 2020 53.60 54.16 53.35 53.85 304,661 +0.50(+0.94%)
May 29, 2020 53.10 53.51 52.70 53.35 290,952 -0.08(-0.15%)
May 28, 2020 54.27 54.33 53.26 53.43 542,864 -0.52(-0.96%)
May 27, 2020 53.62 53.95 52.42 53.95 261,844 +1.19(+2.26%)
May 26, 2020 53.20 53.34 52.71 52.76 436,980 +1.17(+2.26%)
May 22, 2020 51.49 51.61 51.09 51.59 394,300 +0.02(+0.05%)
May 21, 2020 51.35 51.67 50.94 51.57 310,082 +0.19(+0.37%)
May 20, 2020 51.33 51.72 51.25 51.38 435,548 +0.87(+1.71%)
May 19, 2020 50.88 51.47 50.49 50.52 412,542 -0.48(-0.94%)
May 18, 2020 50.03 51.19 50.03 51.00 433,195 +2.52(+5.20%)
May 15, 2020 47.53 48.57 47.36 48.47 773,244 +0.53(+1.10%)
May 14, 2020 46.74 47.96 45.96 47.95 395,383 +0.43(+0.90%)
May 13, 2020 48.61 48.77 46.98 47.52 604,209 -1.39(-2.84%)
May 12, 2020 50.73 50.73 48.87 48.90 1,508,614 -1.70(-3.35%)
May 11, 2020 49.92 50.86 49.84 50.60 399,127 +0.03(+0.07%)
May 08, 2020 49.82 50.57 49.63 50.57 408,827 +1.40(+2.84%)
May 07, 2020 48.92 49.51 48.92 49.17 570,548 +0.79(+1.64%)
May 06, 2020 48.62 48.94 48.23 48.38 800,699 -0.00(-0.01%)
May 05, 2020 48.31 49.05 48.31 48.38 1,211,697 +0.65(+1.35%)
May 04, 2020 47.02 47.74 46.75 47.74 398,330 +0.20(+0.42%)
May 01, 2020 48.02 48.08 47.01 47.54 472,745 -1.49(-3.03%)
Apr 30, 2020 49.78 49.79 49.02 49.03 425,890 -1.55(-3.06%)
Apr 29, 2020 49.82 50.90 49.70 50.58 448,078 +1.93(+3.96%)
Apr 28, 2020 49.29 49.69 48.33 48.65 483,619 +0.26(+0.54%)
Apr 27, 2020 47.02 48.65 47.02 48.39 367,189 +1.72(+3.69%)
Apr 24, 2020 46.33 46.86 45.95 46.67 302,573 +0.53(+1.16%)
Apr 23, 2020 45.84 46.77 45.84 46.13 817,754 +0.53(+1.16%)
Apr 22, 2020 45.41 45.89 45.27 45.60 528,163 +0.90(+2.01%)
Apr 21, 2020 45.08 45.40 44.44 44.70 350,678 -1.38(-3.00%)
Apr 20, 2020 46.03 46.87 45.95 46.08 436,714 -0.71(-1.52%)
Apr 17, 2020 46.77 47.08 46.41 46.79 882,818 +1.39(+3.05%)
Apr 16, 2020 45.31 45.54 44.66 45.41 448,195 +0.21(+0.46%)
Apr 15, 2020 45.35 45.60 45.01 45.20 474,040 -1.57(-3.36%)
Apr 14, 2020 46.43 47.09 46.22 46.77 487,471 +1.25(+2.74%)
Apr 13, 2020 46.54 46.80 45.12 45.53 750,403 -1.31(-2.79%)
Apr 09, 2020 46.75 47.48 46.27 46.84 569,452 +1.20(+2.62%)
Apr 08, 2020 44.15 45.81 43.78 45.64 588,142 +2.11(+4.84%)
Apr 07, 2020 44.54 45.47 43.53 43.53 902,612 +0.34(+0.78%)
Apr 06, 2020 41.53 43.41 41.53 43.19 1,591,143 +3.14(+7.84%)
Apr 03, 2020 40.95 41.32 39.67 40.06 963,338 -0.98(-2.39%)
Apr 02, 2020 40.37 41.73 40.03 41.04 660,860 +0.42(+1.04%)
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.