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 (%)
Sep 30, 2024 91.65 91.97 91.03 91.93 688,669 +0.08(+0.09%)
Sep 27, 2024 92.28 92.65 91.47 91.85 224,674 +0.07(+0.08%)
Sep 26, 2024 92.05 92.38 91.44 91.78 191,144 +0.64(+0.70%)
Sep 25, 2024 92.12 92.14 90.95 91.14 161,837 -0.89(-0.96%)
Sep 24, 2024 92.33 92.50 91.82 92.03 1,301,093 -0.18(-0.19%)
Sep 23, 2024 91.86 92.27 91.60 92.21 313,030 +0.71(+0.77%)
Sep 20, 2024 91.86 91.86 91.13 91.50 180,964 -0.51(-0.55%)
Sep 19, 2024 92.04 92.28 91.27 92.01 260,967 +1.57(+1.73%)
Sep 18, 2024 90.69 91.95 90.15 90.44 211,999 -0.05(-0.06%)
Sep 17, 2024 90.49 91.02 90.06 90.49 370,121 +0.51(+0.57%)
Sep 16, 2024 89.46 90.05 89.31 89.98 160,473 +0.66(+0.74%)
Sep 13, 2024 88.50 89.53 88.50 89.32 255,863 +1.44(+1.63%)
Sep 12, 2024 87.51 88.15 86.90 87.89 359,801 +0.63(+0.72%)
Sep 11, 2024 86.48 87.31 85.14 87.26 353,590 +0.69(+0.80%)
Sep 10, 2024 86.78 86.78 85.84 86.57 1,147,527 +0.11(+0.13%)
Sep 09, 2024 86.50 87.12 86.33 86.46 364,318 +0.37(+0.43%)
Sep 06, 2024 87.33 87.84 85.91 86.09 197,894 -1.20(-1.37%)
Sep 05, 2024 87.83 87.85 86.89 87.29 299,830 -0.48(-0.55%)
Sep 04, 2024 87.74 88.41 87.39 87.77 172,729 -0.35(-0.40%)
Sep 03, 2024 90.28 90.48 87.80 88.12 394,818 -2.75(-3.03%)
Aug 30, 2024 90.56 90.91 89.74 90.87 192,068 +0.64(+0.71%)
Aug 29, 2024 90.42 91.10 89.83 90.23 204,796 +0.14(+0.16%)
Aug 28, 2024 90.26 90.50 89.60 90.09 280,466 -0.62(-0.68%)
Aug 27, 2024 90.62 90.87 90.30 90.71 286,721 -0.35(-0.38%)
Aug 26, 2024 91.95 92.09 91.05 91.06 361,618 -0.49(-0.53%)
Aug 23, 2024 90.28 91.67 90.15 91.55 170,856 +1.89(+2.10%)
Aug 22, 2024 90.46 90.59 89.51 89.66 141,835 -0.63(-0.70%)
Aug 21, 2024 89.53 90.37 89.33 90.29 165,587 +1.38(+1.55%)
Aug 20, 2024 89.61 89.80 88.68 88.91 192,460 -0.81(-0.90%)
Aug 19, 2024 89.03 89.72 89.00 89.72 121,633 +0.86(+0.97%)
Aug 16, 2024 88.78 89.30 88.59 88.86 195,217 -0.11(-0.12%)
Aug 15, 2024 88.52 89.28 88.29 88.97 172,296 +1.77(+2.02%)
Aug 14, 2024 87.61 87.66 86.90 87.21 195,718 -0.18(-0.21%)
Aug 13, 2024 86.73 87.52 86.37 87.39 251,838 +1.25(+1.45%)
Aug 12, 2024 86.89 86.93 85.99 86.14 310,056 -0.59(-0.68%)
Aug 09, 2024 86.77 86.99 86.19 86.73 130,341 +0.01(+0.01%)
Aug 08, 2024 85.56 86.81 85.25 86.72 183,310 +1.88(+2.21%)
Aug 07, 2024 86.88 87.02 84.70 84.84 226,674 -0.81(-0.94%)
Aug 06, 2024 84.98 86.69 84.29 85.65 1,126,608 +1.05(+1.24%)
Aug 05, 2024 82.97 85.83 82.61 84.60 484,810 -2.23(-2.57%)
Aug 02, 2024 87.62 87.62 85.97 86.84 1,018,791 -2.78(-3.11%)
Aug 01, 2024 91.77 92.32 88.85 89.62 1,300,458 -2.01(-2.19%)
Jul 31, 2024 91.62 92.88 91.02 91.63 366,831 +0.80(+0.88%)
Jul 30, 2024 91.13 91.55 90.34 90.83 235,268 +0.05(+0.05%)
Jul 29, 2024 91.30 91.53 90.56 90.78 175,577 -0.30(-0.33%)
Jul 26, 2024 90.48 91.29 90.39 91.08 199,896 +1.64(+1.83%)
Jul 25, 2024 89.23 90.93 88.86 89.44 260,113 +0.50(+0.56%)
Jul 24, 2024 90.54 91.04 88.92 88.94 193,196 -2.09(-2.30%)
Jul 23, 2024 90.76 91.37 90.55 91.04 187,183 +0.09(+0.10%)
Jul 22, 2024 90.25 91.01 89.45 90.95 199,609 +1.28(+1.42%)
Jul 19, 2024 90.23 90.26 89.48 89.67 310,511 -0.60(-0.66%)
Jul 18, 2024 91.30 92.29 90.02 90.27 259,719 -0.94(-1.03%)
Jul 17, 2024 92.41 93.02 91.20 91.21 246,517 -2.10(-2.26%)
Jul 16, 2024 91.48 93.33 91.47 93.31 294,237 +2.29(+2.52%)
Jul 15, 2024 90.87 91.68 90.61 91.02 215,793 +0.41(+0.45%)
Jul 12, 2024 90.29 91.13 90.09 90.61 168,908 +0.89(+0.99%)
Jul 11, 2024 88.69 89.85 88.69 89.72 208,237 +1.97(+2.24%)
Jul 10, 2024 87.06 87.80 86.99 87.76 224,696 +1.01(+1.16%)
Jul 09, 2024 87.34 87.35 86.67 86.75 227,704 -0.64(-0.73%)
Jul 08, 2024 87.45 87.96 87.22 87.39 169,973 +0.38(+0.44%)
Jul 05, 2024 87.63 87.63 86.67 87.01 137,448 -0.67(-0.76%)
Jul 03, 2024 87.43 87.89 87.22 87.68 210,542 +0.49(+0.56%)
Jul 02, 2024 86.90 87.27 86.80 87.19 374,088 +0.24(+0.28%)
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.