Skip to main content

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

87.24 -1.27 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.97 32.97 32.76 32.76 256,537 -0.18(-0.55%)
Nov 27, 2013 32.89 32.94 32.81 32.94 212,180 +0.11(+0.34%)
Nov 26, 2013 32.83 32.90 32.72 32.83 180,664 +0.07(+0.21%)
Nov 25, 2013 32.90 32.92 32.70 32.76 272,920 -0.06(-0.18%)
Nov 22, 2013 32.80 32.84 32.70 32.82 239,335 +0.07(+0.21%)
Nov 21, 2013 32.44 32.75 32.44 32.75 3,150,734 +0.43(+1.32%)
Nov 20, 2013 32.48 32.56 32.21 32.32 237,733 -0.08(-0.24%)
Nov 19, 2013 32.65 32.71 32.33 32.40 246,308 -0.26(-0.80%)
Nov 18, 2013 32.98 32.98 32.57 32.66 279,670 -0.23(-0.70%)
Nov 15, 2013 32.83 32.89 32.74 32.89 623,837 +0.14(+0.42%)
Nov 14, 2013 32.64 32.77 32.52 32.76 257,485 +0.15(+0.45%)
Nov 13, 2013 32.11 32.61 32.08 32.61 548,991 +0.35(+1.07%)
Nov 12, 2013 32.23 32.27 32.11 32.26 171,925 -0.04(-0.14%)
Nov 11, 2013 32.15 32.32 32.11 32.31 114,588 +0.15(+0.48%)
Nov 08, 2013 31.72 32.17 31.72 32.15 1,256,476 +0.45(+1.41%)
Nov 07, 2013 32.44 32.45 31.68 31.71 3,222,474 -0.60(-1.86%)
Nov 06, 2013 32.50 32.56 32.24 32.31 361,417 -0.05(-0.15%)
Nov 05, 2013 32.48 32.48 32.27 32.36 306,844 -0.21(-0.65%)
Nov 04, 2013 32.50 32.57 32.32 32.57 1,135,982 +0.23(+0.71%)
Nov 01, 2013 32.33 32.46 32.08 32.34 871,382 +0.09(+0.29%)
Oct 31, 2013 32.23 32.49 32.14 32.25 616,255 -0.01(-0.04%)
Oct 30, 2013 32.55 32.56 32.16 32.26 245,707 -0.24(-0.73%)
Oct 29, 2013 32.45 32.50 32.26 32.50 269,414 +0.17(+0.52%)
Oct 28, 2013 32.36 32.43 32.18 32.33 1,286,426 -0.03(-0.10%)
Oct 25, 2013 32.38 32.39 32.18 32.36 564,738 +0.03(+0.08%)
Oct 24, 2013 32.33 32.39 32.19 32.34 290,456 +0.09(+0.29%)
Oct 23, 2013 32.34 32.34 32.08 32.24 367,553 -0.24(-0.75%)
Oct 22, 2013 32.51 32.64 32.31 32.48 2,386,496 +0.12(+0.37%)
Oct 21, 2013 32.42 32.42 32.26 32.36 476,998 +0.03(+0.08%)
Oct 18, 2013 32.19 32.34 32.07 32.34 366,814 +0.33(+1.03%)
Oct 17, 2013 31.66 32.03 31.66 32.01 865,380 +0.22(+0.71%)
Oct 16, 2013 31.61 31.79 31.55 31.78 776,082 +0.42(+1.33%)
Oct 15, 2013 31.66 31.90 31.31 31.37 509,800 -0.33(-1.06%)
Oct 14, 2013 31.40 31.71 31.35 31.70 443,511 +0.13(+0.40%)
Oct 11, 2013 31.25 31.57 31.21 31.57 358,431 +0.27(+0.85%)
Oct 10, 2013 30.99 31.31 30.92 31.31 376,483 +0.70(+2.30%)
Oct 09, 2013 30.76 30.76 30.40 30.60 687,145 -0.09(-0.29%)
Oct 08, 2013 31.17 31.25 30.69 30.69 480,762 -0.52(-1.66%)
Oct 07, 2013 31.32 31.47 31.17 31.21 517,742 -0.36(-1.13%)
Oct 04, 2013 31.42 31.64 31.38 31.57 497,809 +0.18(+0.56%)
Oct 03, 2013 31.61 31.64 31.13 31.39 1,432,397 -0.26(-0.82%)
Oct 02, 2013 31.59 31.70 31.40 31.65 1,526,918 -0.10(-0.33%)
Oct 01, 2013 31.26 31.83 31.19 31.76 3,253,674 +0.49(+1.57%)
Sep 30, 2013 30.93 31.34 30.90 31.26 501,938 +0.00(+0.01%)
Sep 27, 2013 31.22 31.33 31.15 31.26 211,210 -0.11(-0.35%)
Sep 26, 2013 31.17 31.44 31.17 31.37 275,256 +0.21(+0.66%)
Sep 25, 2013 31.21 31.35 31.08 31.16 384,043 -0.02(-0.07%)
Sep 24, 2013 31.16 31.38 31.00 31.18 444,192 +0.06(+0.20%)
Sep 23, 2013 31.28 31.30 30.98 31.12 469,510 -0.20(-0.64%)
Sep 20, 2013 31.66 31.66 31.31 31.32 355,582 -0.26(-0.82%)
Sep 19, 2013 31.76 31.76 31.53 31.58 537,274 -0.05(-0.15%)
Sep 18, 2013 31.28 31.67 31.09 31.63 871,401 +0.32(+1.03%)
Sep 17, 2013 31.02 31.30 31.02 31.30 462,455 +0.27(+0.87%)
Sep 16, 2013 31.25 31.18 30.98 31.03 638,746 +0.17(+0.54%)
Sep 13, 2013 30.89 30.93 30.72 30.87 259,209 +0.02(+0.05%)
Sep 12, 2013 30.94 31.02 30.79 30.85 265,011 -0.08(-0.26%)
Sep 11, 2013 30.90 30.93 30.75 30.93 389,950 +0.02(+0.08%)
Sep 10, 2013 30.79 30.91 30.67 30.91 446,814 +0.34(+1.11%)
Sep 09, 2013 30.20 30.58 30.19 30.57 372,463 +0.49(+1.64%)
Sep 06, 2013 30.16 30.27 29.74 30.07 481,802 +0.06(+0.20%)
Sep 05, 2013 29.96 30.13 29.94 30.01 1,137,866 +0.09(+0.29%)
Sep 04, 2013 29.61 29.96 29.48 29.93 595,578 +0.36(+1.21%)
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.