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 )

88.88 +1.39 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2003 10.17 10.29 10.17 10.22 295,346 +0.02(+0.21%)
Apr 29, 2003 10.17 10.25 10.13 10.20 799,820 +0.05(+0.47%)
Apr 28, 2003 10.01 10.16 10.01 10.15 1,326,307 +0.21(+2.08%)
Apr 25, 2003 10.03 10.03 9.945 9.945 464,115 -0.15(-1.47%)
Apr 24, 2003 10.08 10.13 10.02 10.09 255,905 -0.08(-0.80%)
Apr 23, 2003 10.07 10.19 10.06 10.18 378,813 +0.12(+1.21%)
Apr 22, 2003 9.812 10.07 9.812 10.05 493,466 +0.18(+1.78%)
Apr 21, 2003 9.883 9.915 9.859 9.878 96,308 -0.01(-0.10%)
Apr 17, 2003 9.751 9.889 9.725 9.887 282,505 +0.15(+1.52%)
Apr 16, 2003 9.899 9.899 9.721 9.739 1,429,953 -0.11(-1.15%)
Apr 15, 2003 9.752 9.854 9.746 9.853 130,245 +0.04(+0.37%)
Apr 14, 2003 9.698 9.817 9.655 9.817 144,921 +0.15(+1.59%)
Apr 11, 2003 9.758 9.780 9.619 9.663 110,984 +0.00(+0.02%)
Apr 10, 2003 9.600 9.688 9.578 9.661 80,715 +0.00(+0.01%)
Apr 09, 2003 9.752 9.835 9.660 9.660 449,440 -0.11(-1.11%)
Apr 08, 2003 9.776 9.796 9.727 9.768 136,666 -0.06(-0.62%)
Apr 07, 2003 10.03 10.08 9.809 9.829 424,675 +0.02(+0.16%)
Apr 04, 2003 9.918 9.918 9.789 9.813 338,455 -0.05(-0.53%)
Apr 03, 2003 9.932 9.962 9.845 9.866 1,671,183 -0.05(-0.51%)
Apr 02, 2003 9.839 9.941 9.819 9.916 303,601 +0.23(+2.36%)
Apr 01, 2003 9.665 9.692 9.578 9.687 984,182 -0.02(-0.17%)
Mar 31, 2003 9.634 9.732 9.529 9.703 129,328 -0.05(-0.54%)
Mar 28, 2003 9.741 9.810 9.725 9.756 122,908 -0.02(-0.25%)
Mar 27, 2003 9.692 9.812 9.634 9.780 312,773 +0.00(+0.03%)
Mar 26, 2003 9.763 9.808 9.727 9.776 130,245 -0.02(-0.24%)
Mar 25, 2003 9.649 9.841 9.630 9.800 277,919 +0.17(+1.72%)
Mar 24, 2003 9.738 9.783 9.628 9.634 570,513 -0.33(-3.35%)
Mar 21, 2003 9.865 9.968 9.810 9.968 723,690 +0.16(+1.61%)
Mar 20, 2003 9.654 9.810 9.555 9.810 294,429 +0.11(+1.16%)
Mar 19, 2003 9.769 9.769 9.604 9.698 532,907 -0.03(-0.35%)
Mar 18, 2003 9.706 9.732 9.620 9.732 274,250 +0.07(+0.73%)
Mar 17, 2003 9.267 9.669 9.267 9.661 310,021 +0.33(+3.53%)
Mar 14, 2003 9.338 9.396 9.290 9.331 1,730,803 +0.03(+0.29%)
Mar 13, 2003 9.114 9.305 9.087 9.304 1,727,134 +0.29(+3.19%)
Mar 12, 2003 8.995 9.032 8.908 9.016 184,362 +0.00(+0.05%)
Mar 11, 2003 9.130 9.156 9.011 9.012 271,498 -0.11(-1.18%)
Mar 10, 2003 9.267 9.267 9.120 9.120 265,995 -0.21(-2.26%)
Mar 07, 2003 9.147 9.330 9.147 9.330 718,187 +0.10(+1.06%)
Mar 06, 2003 9.223 9.281 9.202 9.232 123,825 -0.06(-0.66%)
Mar 05, 2003 9.256 9.297 9.208 9.293 144,004 +0.00(+0.02%)
Mar 04, 2003 9.365 9.397 9.291 9.291 85,301 -0.15(-1.57%)
Mar 03, 2003 9.534 9.568 9.388 9.439 343,042 -0.05(-0.53%)
Feb 28, 2003 9.458 9.539 9.436 9.489 319,194 +0.04(+0.46%)
Feb 27, 2003 9.354 9.463 9.354 9.446 103,646 +0.11(+1.20%)
Feb 26, 2003 9.376 9.433 9.329 9.334 322,863 -0.11(-1.20%)
Feb 25, 2003 9.322 9.447 9.218 9.447 213,713 +0.11(+1.21%)
Feb 24, 2003 9.431 9.448 9.334 9.334 190,782 -0.14(-1.44%)
Feb 21, 2003 9.398 9.513 9.327 9.470 137,583 +0.09(+0.96%)
Feb 20, 2003 9.409 9.425 9.374 9.379 66,957 -0.04(-0.45%)
Feb 19, 2003 9.480 9.493 9.351 9.422 154,093 -0.05(-0.50%)
Feb 18, 2003 9.365 9.489 9.339 9.469 292,594 +0.19(+2.01%)
Feb 14, 2003 9.199 9.282 9.138 9.282 124,742 +0.14(+1.53%)
Feb 13, 2003 9.245 9.245 9.076 9.143 141,252 -0.10(-1.11%)
Feb 12, 2003 9.431 9.432 9.245 9.245 1,143,779 -0.17(-1.80%)
Feb 11, 2003 9.507 9.522 9.368 9.414 1,360,244 -0.03(-0.35%)
Feb 10, 2003 9.398 9.447 9.303 9.447 133,914 +0.07(+0.76%)
Feb 07, 2003 9.523 9.525 9.360 9.376 441,185 -0.09(-0.96%)
Feb 06, 2003 9.499 9.570 9.460 9.467 121,073 -0.13(-1.31%)
Feb 05, 2003 9.651 9.761 9.563 9.592 211,878 +0.02(+0.24%)
Feb 04, 2003 9.611 9.613 9.536 9.569 347,628 -0.13(-1.38%)
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.