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 (%)
Feb 28, 2013 27.50 27.61 27.39 27.39 375,374 -0.05(-0.17%)
Feb 27, 2013 27.01 27.52 26.99 27.43 463,357 +0.44(+1.62%)
Feb 26, 2013 26.92 27.05 26.74 27.00 692,212 +0.15(+0.56%)
Feb 25, 2013 27.49 27.49 26.84 26.85 363,568 -0.50(-1.82%)
Feb 22, 2013 27.19 27.34 27.15 27.34 355,101 +0.28(+1.05%)
Feb 21, 2013 27.31 27.32 26.94 27.06 782,230 -0.30(-1.10%)
Feb 20, 2013 27.86 27.86 27.36 27.36 359,830 -0.50(-1.79%)
Feb 19, 2013 27.78 27.89 27.76 27.86 391,939 +0.14(+0.52%)
Feb 15, 2013 27.79 27.85 27.67 27.72 281,344 -0.05(-0.18%)
Feb 14, 2013 27.69 27.80 27.67 27.77 311,128 +0.06(+0.22%)
Feb 13, 2013 27.84 27.84 27.60 27.71 537,898 +0.02(+0.09%)
Feb 12, 2013 27.63 27.74 27.63 27.69 567,211 +0.06(+0.20%)
Feb 11, 2013 27.70 27.71 27.57 27.63 572,025 -0.06(-0.23%)
Feb 08, 2013 27.59 27.80 27.55 27.69 1,080,960 +0.17(+0.61%)
Feb 07, 2013 27.63 27.63 27.34 27.53 1,098,275 -0.09(-0.32%)
Feb 06, 2013 27.44 27.65 27.41 27.62 3,129,602 +0.31(+1.12%)
Feb 04, 2013 27.43 27.53 27.23 27.31 625,164 -0.23(-0.85%)
Feb 01, 2013 27.45 27.62 27.42 27.55 507,891 +0.22(+0.81%)
Jan 31, 2013 27.20 27.39 27.20 27.32 981,848 +0.11(+0.42%)
Jan 30, 2013 27.42 27.42 27.17 27.21 469,771 -0.20(-0.72%)
Jan 29, 2013 27.40 27.43 27.26 27.41 606,501 -0.01(-0.04%)
Jan 28, 2013 27.56 27.56 27.32 27.42 545,908 -0.06(-0.24%)
Jan 25, 2013 27.34 27.50 27.28 27.48 894,439 +0.28(+1.03%)
Jan 24, 2013 27.07 27.32 27.05 27.20 477,547 +0.14(+0.53%)
Jan 23, 2013 27.03 27.10 27.00 27.06 396,233 +0.04(+0.17%)
Jan 22, 2013 26.86 27.01 26.81 27.01 435,416 +0.17(+0.61%)
Jan 18, 2013 26.84 26.86 26.71 26.85 887,370 +0.01(+0.05%)
Jan 17, 2013 26.70 26.86 26.68 26.84 1,766,019 +0.22(+0.83%)
Jan 16, 2013 26.62 26.67 26.53 26.61 303,728 -0.03(-0.11%)
Jan 15, 2013 26.42 26.66 26.42 26.64 281,012 +0.10(+0.36%)
Jan 14, 2013 26.55 26.62 26.47 26.55 418,092 +0.03(+0.10%)
Jan 11, 2013 26.57 26.58 26.41 26.52 324,453 -0.01(-0.03%)
Jan 10, 2013 26.72 26.72 26.39 26.53 431,969 -0.00(-0.02%)
Jan 09, 2013 26.44 26.55 26.43 26.53 670,980 +0.19(+0.71%)
Jan 08, 2013 26.34 26.40 26.20 26.34 402,244 -0.02(-0.08%)
Jan 07, 2013 26.32 26.40 26.28 26.36 877,290 -0.05(-0.19%)
Jan 04, 2013 26.30 26.44 26.20 26.41 688,617 +0.18(+0.68%)
Jan 03, 2013 26.25 26.40 26.17 26.24 2,279,388 -0.02(-0.06%)
Jan 02, 2013 26.12 26.25 25.97 26.25 3,310,356 +0.73(+2.84%)
Dec 31, 2012 25.08 25.58 25.03 25.53 4,357,728 +0.42(+1.66%)
Dec 28, 2012 25.19 25.30 25.11 25.11 3,408,401 -0.17(-0.67%)
Dec 27, 2012 25.30 25.35 25.00 25.28 713,358 +0.00(+0.00%)
Dec 26, 2012 25.58 25.58 25.27 25.28 1,791,348 -0.25(-0.96%)
Dec 24, 2012 25.53 25.55 25.47 25.52 317,770 -0.06(-0.22%)
Dec 21, 2012 25.41 25.65 25.36 25.58 1,976,072 -0.20(-0.76%)
Dec 20, 2012 25.69 25.78 25.59 25.78 1,462,977 +0.15(+0.60%)
Dec 19, 2012 25.74 25.76 25.62 25.62 2,387,473 -0.07(-0.27%)
Dec 18, 2012 25.41 25.70 25.35 25.69 892,617 +0.35(+1.38%)
Dec 17, 2012 25.20 25.35 25.20 25.34 587,677 +0.19(+0.76%)
Dec 14, 2012 25.19 25.26 25.12 25.15 5,032,571 -0.09(-0.35%)
Dec 13, 2012 25.44 25.48 25.19 25.24 304,624 -0.16(-0.61%)
Dec 12, 2012 25.53 25.55 25.37 25.40 471,637 -0.06(-0.23%)
Dec 11, 2012 25.47 25.52 25.40 25.45 507,291 +0.11(+0.44%)
Dec 10, 2012 25.24 25.37 25.20 25.34 991,997 +0.11(+0.44%)
Dec 07, 2012 25.28 25.30 25.15 25.23 376,764 +0.00(+0.00%)
Dec 06, 2012 25.15 25.28 25.13 25.23 336,978 +0.07(+0.29%)
Dec 05, 2012 25.18 25.25 24.97 25.16 471,682 +0.01(+0.04%)
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.