Skip to main content

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

88.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.45 51.62 50.78 50.78 247,540 -0.54(-1.05%)
Apr 27, 2018 51.43 51.47 51.07 51.32 226,844 -0.08(-0.15%)
Apr 26, 2018 51.35 51.57 51.12 51.40 387,936 +0.24(+0.46%)
Apr 25, 2018 51.13 51.35 50.85 51.16 760,787 -0.06(-0.12%)
Apr 24, 2018 51.94 52.11 50.81 51.22 674,542 -0.50(-0.97%)
Apr 23, 2018 51.93 52.11 51.60 51.72 204,658 -0.10(-0.19%)
Apr 20, 2018 52.05 52.15 51.69 51.82 376,894 -0.34(-0.65%)
Apr 19, 2018 52.38 52.45 51.90 52.15 1,478,777 -0.33(-0.63%)
Apr 18, 2018 52.60 52.73 52.40 52.48 619,313 +0.03(+0.06%)
Apr 17, 2018 52.17 52.58 52.11 52.45 1,367,542 +0.57(+1.09%)
Apr 16, 2018 51.66 51.99 51.50 51.89 403,345 +0.49(+0.95%)
Apr 13, 2018 51.84 51.84 51.22 51.40 243,374 -0.20(-0.39%)
Apr 12, 2018 51.54 51.79 51.48 51.60 273,800 +0.28(+0.54%)
Apr 11, 2018 51.24 51.60 51.11 51.32 334,945 -0.16(-0.31%)
Apr 10, 2018 51.31 51.65 51.12 51.48 331,509 +0.78(+1.54%)
Apr 09, 2018 50.96 51.37 50.67 50.70 264,236 +0.05(+0.10%)
Apr 06, 2018 51.26 51.56 50.30 50.65 368,663 -0.99(-1.92%)
Apr 05, 2018 51.60 51.86 51.42 51.64 577,492 +0.30(+0.59%)
Apr 04, 2018 50.15 51.43 50.11 51.34 1,327,318 +0.51(+1.00%)
Apr 03, 2018 50.41 50.96 50.22 50.83 1,215,938 +0.68(+1.35%)
Apr 02, 2018 51.25 51.43 49.79 50.15 2,730,247 -1.26(-2.44%)
Mar 29, 2018 51.41 51.41 51.41 0 +0.76(+1.50%)
Mar 28, 2018 50.88 51.03 50.46 50.65 469,726 -0.12(-0.24%)
Mar 27, 2018 51.86 51.87 50.57 50.77 565,328 -0.89(-1.71%)
Mar 26, 2018 51.03 51.66 50.75 51.66 445,433 +1.19(+2.37%)
Mar 23, 2018 51.48 51.63 50.45 50.46 329,182 -1.01(-1.95%)
Mar 22, 2018 52.39 52.52 51.44 51.47 264,737 -1.30(-2.46%)
Mar 21, 2018 52.76 53.11 52.66 52.77 170,939 +0.09(+0.17%)
Mar 20, 2018 52.62 52.82 52.57 52.68 203,626 +0.16(+0.31%)
Mar 19, 2018 52.75 52.75 52.10 52.51 234,271 -0.42(-0.79%)
Mar 16, 2018 52.69 53.08 52.69 52.93 180,982 +0.28(+0.53%)
Mar 15, 2018 52.86 52.98 52.54 52.65 188,813 -0.16(-0.30%)
Mar 14, 2018 53.24 53.24 52.69 52.81 274,363 -0.26(-0.49%)
Mar 13, 2018 53.60 53.66 52.96 53.07 229,624 -0.31(-0.59%)
Mar 12, 2018 53.40 53.52 53.25 53.38 439,213 +0.03(+0.06%)
Mar 09, 2018 52.72 53.35 52.66 53.35 349,679 +0.96(+1.84%)
Mar 08, 2018 52.49 52.53 52.09 52.39 386,180 -0.01(-0.02%)
Mar 07, 2018 52.44 52.40 244,553 +0.19(+0.36%)
Mar 06, 2018 51.75 52.21 51.49 52.21 299,672 +0.65(+1.25%)
Mar 05, 2018 50.89 51.70 50.83 51.56 241,459 +0.46(+0.89%)
Mar 02, 2018 50.25 51.20 50.12 51.10 384,022 +0.54(+1.06%)
Mar 01, 2018 50.82 51.19 50.17 50.57 651,790 -0.28(-0.55%)
Feb 28, 2018 51.55 51.71 50.85 50.85 263,290 -0.51(-0.99%)
Feb 27, 2018 52.15 52.26 51.36 51.36 298,880 -0.81(-1.55%)
Feb 26, 2018 52.01 52.18 51.67 52.17 355,688 +0.36(+0.69%)
Feb 23, 2018 51.52 51.82 51.26 51.81 276,381 +0.59(+1.15%)
Feb 22, 2018 51.60 51.71 51.17 51.22 261,452 -0.21(-0.42%)
Feb 21, 2018 51.54 52.18 51.43 51.43 240,404 -0.00(-0.01%)
Feb 20, 2018 51.51 51.75 51.36 51.44 320,958 -0.26(-0.50%)
Feb 16, 2018 51.70 51.70 51.70 0 -0.03(-0.05%)
Feb 15, 2018 51.46 51.73 50.96 51.73 359,629 +0.63(+1.24%)
Feb 14, 2018 49.79 51.16 49.77 51.09 437,541 +0.98(+1.95%)
Feb 13, 2018 49.60 50.12 49.51 50.12 600,569 +0.23(+0.46%)
Feb 12, 2018 49.53 50.15 49.22 49.89 418,582 +0.52(+1.06%)
Feb 09, 2018 49.20 49.67 47.97 49.37 749,601 +0.62(+1.28%)
Feb 08, 2018 50.64 50.64 48.74 48.74 471,092 -1.84(-3.63%)
Feb 07, 2018 50.51 51.00 50.29 50.58 709,628 +0.04(+0.07%)
Feb 06, 2018 49.18 50.77 48.53 50.55 2,651,300 -0.37(-0.73%)
Feb 05, 2018 51.66 51.97 50.15 50.92 566,656 -1.18(-2.26%)
Feb 02, 2018 52.77 52.77 52.07 52.10 607,259 -0.98(-1.84%)
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.