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 )

89.38 +0.69 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 10.06 10.10 9.881 9.957 696,051 -0.03(-0.32%)
Oct 30, 2002 9.885 10.03 9.885 9.988 173,097 +0.12(+1.19%)
Oct 29, 2002 9.901 9.919 9.738 9.871 170,349 -0.08(-0.82%)
Oct 28, 2002 10.13 10.13 9.928 9.952 258,271 -0.13(-1.33%)
Oct 25, 2002 9.914 10.09 9.908 10.09 378,249 +0.14(+1.40%)
Oct 24, 2002 10.11 10.13 9.903 9.947 167,601 -0.15(-1.52%)
Oct 23, 2002 9.871 10.10 9.866 10.10 1,035,835 +0.14(+1.38%)
Oct 22, 2002 10.01 10.10 9.939 9.963 2,472,815 -0.22(-2.16%)
Oct 21, 2002 9.947 10.18 9.850 10.18 1,189,699 +0.17(+1.73%)
Oct 18, 2002 9.925 10.05 9.838 10.01 260,103 +0.04(+0.36%)
Oct 17, 2002 10.03 10.03 9.941 9.973 1,328,909 +0.27(+2.78%)
Oct 16, 2002 9.850 9.875 9.658 9.703 509,216 -0.23(-2.31%)
Oct 15, 2002 9.969 10.03 9.904 9.933 1,300,517 +0.31(+3.26%)
Oct 14, 2002 9.438 9.624 9.438 9.619 266,514 +0.14(+1.45%)
Oct 11, 2002 9.336 9.602 9.336 9.482 18,042,396 +0.34(+3.66%)
Oct 10, 2002 8.800 9.168 8.758 9.147 511,048 +0.33(+3.69%)
Oct 09, 2002 8.964 9.010 8.800 8.821 292,158 -0.19(-2.13%)
Oct 08, 2002 8.942 9.103 8.817 9.013 290,326 +0.18(+2.04%)
Oct 07, 2002 9.030 9.057 8.812 8.833 337,035 -0.21(-2.35%)
Oct 04, 2002 9.289 9.289 8.946 9.046 947,912 -0.25(-2.72%)
Oct 03, 2002 9.417 9.538 9.271 9.299 170,349 -0.12(-1.28%)
Oct 02, 2002 9.641 9.695 9.420 9.420 1,146,653 -0.25(-2.59%)
Oct 01, 2002 9.527 9.681 9.337 9.670 631,941 +0.14(+1.43%)
Sep 30, 2002 9.435 9.600 9.330 9.533 311,391 -0.09(-0.98%)
Sep 27, 2002 9.707 9.874 9.607 9.627 1,226,333 -0.19(-1.96%)
Sep 26, 2002 9.712 9.836 9.664 9.819 251,860 +0.19(+2.01%)
Sep 25, 2002 9.477 9.678 9.363 9.626 263,767 +0.26(+2.80%)
Sep 24, 2002 9.330 9.472 9.330 9.364 477,161 -0.10(-1.03%)
Sep 23, 2002 9.543 9.586 9.393 9.461 482,657 -0.18(-1.86%)
Sep 20, 2002 9.690 9.690 9.574 9.640 533,945 +0.02(+0.24%)
Sep 19, 2002 9.739 9.822 9.617 9.617 335,203 -0.30(-3.05%)
Sep 18, 2002 9.805 9.982 9.746 9.920 1,465,372 +0.02(+0.18%)
Sep 17, 2002 10.18 10.18 9.901 9.902 351,689 -0.18(-1.78%)
Sep 16, 2002 10.04 10.09 10.01 10.08 261,935 -0.01(-0.09%)
Sep 13, 2002 9.952 10.13 9.944 10.09 190,498 +0.05(+0.54%)
Sep 12, 2002 10.12 10.14 10.01 10.04 241,786 -0.25(-2.40%)
Sep 11, 2002 10.45 10.45 10.28 10.28 68,689 +0.00(+0.00%)
Sep 10, 2002 10.22 10.30 10.19 10.28 272,925 +0.06(+0.54%)
Sep 09, 2002 10.08 10.26 9.986 10.23 119,977 +0.09(+0.92%)
Sep 06, 2002 10.03 10.16 9.981 10.13 95,249 +0.25(+2.54%)
Sep 05, 2002 9.876 9.945 9.791 9.883 1,098,113 -0.15(-1.46%)
Sep 04, 2002 9.881 10.04 9.768 10.03 337,951 +0.26(+2.66%)
Sep 03, 2002 9.936 9.946 9.769 9.769 566,000 -0.41(-3.99%)
Aug 30, 2002 10.20 10.27 10.17 10.18 152,948 -0.03(-0.34%)
Aug 29, 2002 9.969 10.26 9.969 10.21 259,187 +0.12(+1.21%)
Aug 28, 2002 10.21 10.23 10.06 10.09 923,184 -0.25(-2.39%)
Aug 27, 2002 10.62 10.62 10.28 10.33 433,200 -0.26(-2.42%)
Aug 26, 2002 10.51 10.61 10.37 10.59 740,928 +0.11(+1.05%)
Aug 23, 2002 10.62 10.65 10.49 10.48 932,343 -0.28(-2.63%)
Aug 22, 2002 10.62 10.79 10.61 10.76 304,980 +0.12(+1.11%)
Aug 21, 2002 10.61 10.65 10.46 10.65 1,265,715 +0.17(+1.59%)
Aug 20, 2002 10.55 10.56 10.42 10.48 354,436 +0.05(+0.49%)
Aug 16, 2002 10.26 10.46 10.26 10.43 287,579 +0.07(+0.69%)
Aug 15, 2002 10.27 10.36 10.20 10.36 1,184,204 +0.22(+2.21%)
Aug 14, 2002 9.832 10.13 9.705 10.13 560,504 +0.36(+3.69%)
Aug 13, 2002 10.00 10.10 9.772 9.772 1,275,789 -0.23(-2.26%)
Aug 12, 2002 9.838 10.06 9.828 9.998 1,456,213 +0.30(+3.08%)
Aug 07, 2002 9.843 9.849 9.510 9.699 746,424 +0.06(+0.63%)
Aug 06, 2002 9.532 9.709 9.518 9.638 179,508 +0.36(+3.87%)
Aug 05, 2002 9.576 9.576 9.279 9.279 160,275 -0.35(-3.59%)
Aug 02, 2002 9.816 9.824 9.544 9.624 1,635,721 -0.23(-2.38%)
Aug 01, 2002 10.08 10.11 9.859 9.859 211,563 -0.26(-2.55%)
Jul 31, 2002 10.11 10.17 9.984 10.12 564,168 +0.01(+0.10%)
Jul 30, 2002 10.02 10.26 9.916 10.11 836,178 -0.03(-0.29%)
Jul 29, 2002 9.772 10.14 9.772 10.14 558,673 +0.53(+5.48%)
Jul 26, 2002 9.527 9.610 9.446 9.610 653,006 +0.15(+1.55%)
Jul 25, 2002 9.499 9.697 9.351 9.463 398,398 -0.08(-0.87%)
Jul 24, 2002 8.822 9.546 8.822 9.546 894,793 +0.46(+5.08%)
Jul 23, 2002 9.357 9.396 9.053 9.084 247,281 -0.20(-2.13%)
Jul 22, 2002 9.636 9.685 9.204 9.282 1,966,346 -0.31(-3.20%)
Jul 19, 2002 9.729 9.828 9.560 9.589 3,261,369 -0.61(-5.94%)
Jul 17, 2002 10.39 10.39 10.05 10.19 1,090,786 +0.09(+0.90%)
Jul 12, 2002 10.23 10.34 10.09 10.10 582,485 -0.07(-0.69%)
Jul 11, 2002 10.02 10.19 9.838 10.17 739,097 +0.03(+0.29%)
Jul 10, 2002 10.43 10.52 10.11 10.14 653,006 -0.26(-2.48%)
Jul 09, 2002 10.74 10.74 10.40 10.40 1,323,414 -0.32(-2.94%)
Jul 08, 2002 10.88 10.89 10.71 10.72 490,899 -0.20(-1.86%)
Jul 05, 2002 10.64 10.92 10.64 10.92 9,616,506 +0.39(+3.71%)
Jul 04, 2002 10.43 10.54 10.26 10.53 140,126 +0.00(+0.00%)
Jul 03, 2002 10.43 10.54 10.26 10.53 140,126 +0.07(+0.66%)
Jul 02, 2002 10.72 10.72 10.43 10.46 221,637 -0.31(-2.86%)
Jul 01, 2002 11.13 11.16 10.77 10.77 644,763 -0.33(-2.98%)
Jun 28, 2002 11.12 11.24 11.10 11.10 366,343 +0.09(+0.84%)
Jun 27, 2002 11.11 11.13 10.87 11.01 143,789 +0.05(+0.44%)
Jun 26, 2002 10.67 10.96 10.67 10.96 1,008,359 +0.05(+0.47%)
Jun 25, 2002 11.20 11.20 10.91 10.91 144,705 -0.29(-2.63%)
Jun 21, 2002 11.39 11.47 11.17 11.20 1,077,048 -0.23(-2.03%)
Jun 20, 2002 11.68 11.69 11.42 11.44 1,034,003 -0.19(-1.62%)
Jun 19, 2002 11.77 11.88 11.62 11.62 1,121,925 -0.18(-1.55%)
Jun 18, 2002 11.82 11.94 11.79 11.81 792,216 -0.01(-0.08%)
Jun 17, 2002 11.62 11.83 11.62 11.82 1,196,110 +0.37(+3.23%)
Jun 14, 2002 11.21 11.46 11.01 11.45 1,626,563 -0.09(-0.75%)
Jun 12, 2002 11.48 11.58 11.37 11.53 307,728 -0.01(-0.09%)
Jun 11, 2002 11.88 11.90 11.54 11.54 192,330 -0.33(-2.77%)
Jun 10, 2002 11.82 11.98 11.82 11.87 276,589 +0.08(+0.70%)
Jun 07, 2002 11.51 11.85 11.48 11.79 462,508 +0.07(+0.58%)
Jun 06, 2002 11.90 11.91 11.72 11.72 532,113 -0.24(-2.03%)
Jun 05, 2002 11.92 11.99 11.85 11.96 395,650 -0.31(-2.56%)
May 31, 2002 12.30 12.41 12.27 12.28 158,443 -0.11(-0.89%)
May 28, 2002 12.45 12.45 12.26 12.39 162,106 -0.06(-0.52%)
May 27, 2002 12.53 12.53 12.43 12.45 97,996 +0.00(+0.00%)
May 24, 2002 12.53 12.53 12.43 12.45 97,996 -0.11(-0.90%)
May 23, 2002 12.45 12.59 12.36 12.57 442,359 +0.18(+1.42%)
May 22, 2002 12.32 12.44 12.28 12.39 1,667,776 -0.02(-0.18%)
May 21, 2002 12.64 12.70 12.38 12.41 858,158 -0.19(-1.49%)
May 20, 2002 12.74 12.76 12.60 12.60 4,392,453 -0.21(-1.60%)
May 17, 2002 12.76 12.84 12.69 12.81 190,132,064 +0.11(+0.86%)
May 16, 2002 12.76 12.76 12.66 12.70 723,527 -0.07(-0.56%)
May 15, 2002 12.69 12.89 12.66 12.77 1,452,550 -0.00(-0.03%)
May 14, 2002 12.64 12.77 12.59 12.77 1,036,750 +0.40(+3.21%)
May 13, 2002 12.23 12.38 12.23 12.38 131,883 +0.17(+1.41%)
May 10, 2002 12.37 12.39 12.19 12.20 110,818 -0.14(-1.17%)
May 09, 2002 12.57 12.59 12.35 12.35 182,255 -0.23(-1.82%)
May 08, 2002 12.42 12.58 12.37 12.58 189,582 +0.48(+3.94%)
May 07, 2002 12.21 12.21 12.04 12.10 72,352 -0.02(-0.13%)
May 06, 2002 12.25 12.35 12.11 12.11 533,945 -0.21(-1.69%)
May 03, 2002 12.40 12.40 12.27 12.32 612,708 -0.11(-0.92%)
May 02, 2002 12.50 12.58 12.43 12.44 97,996 -0.07(-0.52%)
May 01, 2002 12.49 12.56 12.33 12.50 770,236 +0.01(+0.10%)
Apr 30, 2002 12.25 12.51 12.25 12.49 1,349,058 +0.28(+2.31%)
Apr 29, 2002 12.32 12.39 12.20 12.21 1,010,191 -0.11(-0.91%)
Apr 26, 2002 12.59 12.59 12.32 12.32 575,158 -0.20(-1.62%)
Apr 25, 2002 12.43 12.55 12.43 12.52 687,809 -0.04(-0.34%)
Apr 24, 2002 12.74 12.77 12.57 12.57 309,559 -0.12(-0.92%)
Apr 23, 2002 12.70 12.75 12.66 12.68 56,783 -0.04(-0.29%)
Apr 22, 2002 12.85 12.85 12.68 12.72 53,119 -0.23(-1.79%)
Apr 19, 2002 12.97 12.97 12.87 12.95 85,174 +0.05(+0.39%)
Apr 18, 2002 12.91 12.91 12.72 12.90 229,880 -0.04(-0.30%)
Apr 17, 2002 13.00 13.05 12.89 12.94 91,585 -0.01(-0.08%)
Apr 16, 2002 12.92 12.95 12.86 12.95 55,684,148 +0.21(+1.63%)
Apr 15, 2002 12.85 12.85 12.70 12.74 151,116 -0.02(-0.15%)
Apr 12, 2002 12.64 12.76 12.59 12.76 1,003,780 +0.17(+1.39%)
Apr 11, 2002 12.76 12.80 12.58 12.59 379,165 -0.21(-1.65%)
Apr 10, 2002 12.66 12.80 12.63 12.80 119,061 +0.22(+1.74%)
Apr 09, 2002 12.71 12.76 12.58 12.58 328,792 -0.03(-0.23%)
Apr 08, 2002 12.34 12.63 12.34 12.61 184,087 +0.12(+0.99%)
Apr 05, 2002 12.58 12.59 12.48 12.49 108,987 -0.02(-0.13%)
Apr 04, 2002 12.37 12.51 12.37 12.50 1,261,136 +0.06(+0.45%)
Apr 03, 2002 12.59 12.66 12.41 12.45 500,974 -0.23(-1.78%)
Apr 02, 2002 12.70 12.77 12.67 12.67 124,556 -0.16(-1.27%)
Apr 01, 2002 12.67 12.86 12.58 12.84 806,870 +0.01(+0.05%)
Mar 29, 2002 12.84 12.90 12.81 12.83 237,207 +0.00(+0.00%)
Mar 28, 2002 12.84 12.90 12.81 12.83 237,207 +0.08(+0.60%)
Mar 27, 2002 12.66 12.80 12.66 12.75 198,741 +0.11(+0.86%)
Mar 26, 2002 12.52 12.68 12.52 12.64 196,909 +0.13(+1.03%)
Mar 25, 2002 12.75 12.79 12.52 12.52 203,320 -0.23(-1.80%)
Mar 22, 2002 12.78 12.83 12.74 12.74 109,902 -0.10(-0.80%)
Mar 21, 2002 12.78 12.85 12.67 12.85 151,116 +0.06(+0.45%)
Mar 20, 2002 12.86 12.86 12.77 12.79 122,724 -0.16(-1.26%)
Mar 19, 2002 12.96 12.98 12.89 12.95 147,453 +0.07(+0.53%)
Mar 18, 2002 12.89 12.94 12.79 12.88 90,669 +0.08(+0.60%)
Mar 15, 2002 12.73 12.84 12.67 12.81 124,556 +0.12(+0.92%)
Mar 14, 2002 12.74 12.77 12.65 12.69 85,174 -0.00(-0.03%)
Mar 13, 2002 12.68 12.78 12.67 12.69 145,621 -0.04(-0.33%)
Mar 12, 2002 12.69 12.80 12.67 12.74 660,333 -0.09(-0.72%)
Mar 11, 2002 12.79 12.90 12.76 12.83 359,016 -0.02(-0.12%)
Mar 08, 2002 12.89 12.90 12.79 12.84 1,583,518 +0.16(+1.25%)
Mar 07, 2002 12.84 12.84 12.69 12.69 177,676 -0.10(-0.75%)
Mar 06, 2002 12.64 12.78 12.57 12.78 86,090 +0.13(+1.05%)
Mar 05, 2002 12.61 12.75 12.60 12.65 237,207 -0.01(-0.10%)
Mar 04, 2002 12.39 12.67 12.36 12.66 611,792 +0.33(+2.70%)
Mar 01, 2002 12.07 12.33 12.07 12.33 140,126 +0.31(+2.61%)
Feb 28, 2002 12.14 12.14 11.99 12.02 44,877 -0.07(-0.60%)
Feb 27, 2002 12.15 12.24 12.09 12.09 609,961 +0.00(+0.01%)
Feb 26, 2002 11.99 12.10 11.96 12.09 62,278 +0.09(+0.75%)
Feb 25, 2002 11.88 12.00 11.83 12.00 158,443 +0.20(+1.67%)
Feb 22, 2002 11.73 11.85 11.68 11.80 178,592 +0.03(+0.26%)
Feb 21, 2002 11.92 11.96 11.73 11.77 141,957 -0.17(-1.39%)
Feb 20, 2002 11.81 11.96 11.74 11.94 171,265 +0.22(+1.85%)
Feb 19, 2002 11.93 11.93 11.72 11.72 96,165 -0.32(-2.63%)
Feb 18, 2002 12.17 12.17 12.01 12.04 1,006,527 +0.00(+0.00%)
Feb 15, 2002 12.17 12.17 12.01 12.04 1,006,527 -0.18(-1.51%)
Feb 14, 2002 12.30 12.31 12.16 12.22 8,609,062 -0.02(-0.15%)
Feb 13, 2002 12.16 12.26 12.15 12.24 556,841 +0.08(+0.67%)
Feb 12, 2002 12.09 12.23 12.08 12.16 67,773 -0.03(-0.22%)
Feb 11, 2002 12.05 12.19 12.02 12.18 41,213 +0.21(+1.73%)
Feb 08, 2002 11.78 11.98 11.74 11.98 655,754 +0.29(+2.49%)
Feb 07, 2002 11.77 11.81 11.67 11.69 99,828 -0.13(-1.08%)
Feb 06, 2002 11.97 11.97 11.77 11.81 43,045 -0.13(-1.11%)
Feb 05, 2002 11.89 12.04 11.84 11.95 326,045 +0.05(+0.40%)
Feb 04, 2002 12.16 12.16 11.88 11.90 327,877 -0.35(-2.86%)
Feb 01, 2002 12.29 12.33 12.19 12.25 605,381 -0.05(-0.38%)
Jan 31, 2002 12.30 12.32 12.23 12.29 126,388 +0.06(+0.52%)
Jan 30, 2002 12.08 12.23 11.90 12.23 21,064,728 +0.15(+1.24%)
Jan 29, 2002 12.38 12.38 12.07 12.08 261,935 -0.28(-2.28%)
Jan 28, 2002 12.37 12.39 12.28 12.36 103,491 +0.04(+0.28%)
Jan 25, 2002 12.26 12.37 12.26 12.33 60,446 +0.02(+0.20%)
Jan 24, 2002 12.33 12.35 12.28 12.30 58,523,308 +0.11(+0.91%)
Jan 23, 2002 12.09 12.20 12.06 12.19 53,119 +0.19(+1.58%)
Jan 22, 2002 12.16 12.18 12.00 12.00 771,152 -0.11(-0.95%)
Jan 21, 2002 12.13 12.25 12.08 12.12 118,145 +0.00(+0.00%)
Jan 18, 2002 12.13 12.25 12.08 12.12 118,145 -0.13(-1.06%)
Jan 17, 2002 12.15 12.25 12.03 12.25 69,605 +0.24(+1.97%)
Jan 16, 2002 12.13 12.17 12.01 12.01 1,101,776 -0.26(-2.08%)
Jan 15, 2002 12.23 12.29 12.15 12.27 636,521 +0.07(+0.56%)
Jan 14, 2002 12.39 12.39 12.20 12.20 163,938 -0.20(-1.64%)
Jan 11, 2002 12.56 12.57 12.40 12.40 99,828 -0.12(-0.92%)
Jan 10, 2002 12.46 12.56 12.44 12.52 98,912 +0.07(+0.60%)
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.