Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

86.80 -1.71 (-1.93%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.420 9.585 9.315 9.518 311,878 -0.09(-0.98%)
Sep 27, 2002 9.692 9.858 9.592 9.612 1,228,251 -0.19(-1.96%)
Sep 26, 2002 9.697 9.820 9.649 9.804 252,254 +0.19(+2.01%)
Sep 25, 2002 9.463 9.663 9.348 9.611 264,179 +0.26(+2.80%)
Sep 24, 2002 9.315 9.457 9.315 9.349 477,908 -0.10(-1.03%)
Sep 23, 2002 9.528 9.571 9.379 9.446 483,411 -0.18(-1.86%)
Sep 20, 2002 9.675 9.675 9.559 9.625 534,780 +0.02(+0.24%)
Sep 19, 2002 9.724 9.807 9.602 9.602 335,728 -0.30(-3.05%)
Sep 18, 2002 9.790 9.966 9.731 9.904 1,467,664 +0.02(+0.18%)
Sep 17, 2002 10.16 10.16 9.886 9.887 352,239 -0.18(-1.78%)
Sep 16, 2002 10.02 10.07 9.990 10.07 262,344 -0.01(-0.09%)
Sep 13, 2002 9.937 10.11 9.928 10.07 190,796 +0.05(+0.54%)
Sep 12, 2002 10.11 10.13 9.991 10.02 242,164 -0.25(-2.40%)
Sep 11, 2002 10.43 10.43 10.27 10.27 68,796 +0.00(+0.00%)
Sep 10, 2002 10.20 10.28 10.18 10.27 273,352 +0.06(+0.54%)
Sep 09, 2002 10.07 10.25 9.971 10.21 120,164 +0.09(+0.92%)
Sep 06, 2002 10.02 10.14 9.965 10.12 95,398 +0.25(+2.54%)
Sep 05, 2002 9.861 9.929 9.776 9.867 1,099,830 -0.15(-1.46%)
Sep 04, 2002 9.866 10.02 9.753 10.01 338,480 +0.26(+2.66%)
Sep 03, 2002 9.921 9.930 9.754 9.754 566,885 -0.41(-3.99%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,187 -0.03(-0.34%)
Aug 29, 2002 9.953 10.24 9.953 10.19 259,593 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,628 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,878 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.57 742,087 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.46 933,801 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,457 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,694 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,991 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,029 +0.07(+0.69%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,186,056 +0.22(+2.21%)
Aug 14, 2002 9.817 10.12 9.689 10.12 561,381 +0.36(+3.69%)
Aug 13, 2002 9.986 10.08 9.757 9.757 1,277,785 -0.23(-2.26%)
Aug 12, 2002 9.822 10.04 9.813 9.983 1,458,491 +0.30(+3.08%)
Aug 07, 2002 9.828 9.833 9.495 9.684 747,591 +0.06(+0.63%)
Aug 06, 2002 9.517 9.694 9.503 9.623 179,788 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.264 9.264 160,525 -0.34(-3.59%)
Aug 02, 2002 9.801 9.808 9.529 9.609 1,638,280 -0.23(-2.38%)
Aug 01, 2002 10.07 10.10 9.843 9.843 211,894 -0.26(-2.55%)
Jul 31, 2002 10.09 10.16 9.968 10.10 565,050 +0.01(+0.10%)
Jul 30, 2002 10.01 10.25 9.901 10.09 837,485 -0.03(-0.29%)
Jul 29, 2002 9.757 10.12 9.757 10.12 559,546 +0.53(+5.48%)
Jul 26, 2002 9.512 9.595 9.431 9.595 654,027 +0.15(+1.55%)
Jul 25, 2002 9.484 9.682 9.336 9.448 399,021 -0.08(-0.87%)
Jul 24, 2002 8.809 9.531 8.809 9.531 896,192 +0.46(+5.08%)
Jul 23, 2002 9.343 9.381 9.039 9.070 247,668 -0.20(-2.13%)
Jul 22, 2002 9.621 9.670 9.190 9.268 1,969,421 -0.31(-3.20%)
Jul 19, 2002 9.713 9.813 9.546 9.574 3,266,469 -0.61(-5.94%)
Jul 17, 2002 10.37 10.37 10.04 10.18 1,092,492 +0.09(+0.90%)
Jul 12, 2002 10.21 10.33 10.07 10.09 583,396 -0.07(-0.69%)
Jul 11, 2002 10.01 10.17 9.822 10.16 740,253 +0.03(+0.29%)
Jul 10, 2002 10.41 10.50 10.09 10.13 654,027 -0.26(-2.48%)
Jul 09, 2002 10.73 10.73 10.39 10.39 1,325,484 -0.32(-2.94%)
Jul 08, 2002 10.86 10.87 10.69 10.70 491,667 -0.20(-1.86%)
Jul 05, 2002 10.62 10.90 10.62 10.90 9,631,545 +0.39(+3.71%)
Jul 04, 2002 10.41 10.52 10.25 10.51 140,345 +0.00(+0.00%)
Jul 03, 2002 10.41 10.52 10.25 10.51 140,345 +0.07(+0.66%)
Jul 02, 2002 10.70 10.70 10.41 10.44 221,984 -0.31(-2.86%)
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.