Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.97	18.20	17.88	17.97	947,811	-0.23(-1.24%)
May 27, 2010	17.88	18.19	17.85	18.19	704,549	+0.66(+3.79%)
May 26, 2010	17.55	17.92	17.47	17.53	1,433,319	+0.03(+0.15%)
May 25, 2010	17.06	17.53	16.81	17.50	2,150,800	-0.02(-0.10%)
May 24, 2010	17.64	17.81	17.50	17.52	1,244,202	-0.17(-0.96%)
May 21, 2010	17.20	17.80	16.96	17.69	5,247,449	+0.30(+1.70%)
May 20, 2010	17.42	17.77	17.36	17.40	3,460,593	-0.73(-4.05%)
May 19, 2010	18.21	18.39	17.86	18.13	2,079,049	-0.20(-1.07%)
May 18, 2010	18.83	18.88	18.26	18.33	1,929,128	-0.28(-1.49%)
May 17, 2010	18.66	18.79	18.14	18.60	3,967,197	+0.03(+0.17%)
May 14, 2010	18.57	18.89	18.42	18.57	1,971,005	-0.45(-2.34%)
May 13, 2010	19.14	19.32	18.96	19.02	2,101,357	-0.16(-0.81%)
May 12, 2010	18.76	19.19	18.76	19.17	1,189,517	+0.48(+2.56%)
May 11, 2010	18.79	18.91	18.67	18.69	2,542,116	+0.04(+0.23%)
May 10, 2010	18.44	18.66	18.42	18.65	5,305,140	+0.93(+5.25%)
May 07, 2010	18.06	18.26	17.49	17.72	3,665,486	-0.49(-2.69%)
May 06, 2010	18.75	18.92	0.0219	18.21	10,003,939	-0.63(-3.35%)
May 05, 2010	18.90	19.13	18.73	18.84	8,274,246	-0.21(-1.10%)
May 04, 2010	19.29	19.30	18.97	19.05	1,433,607	-0.52(-2.66%)

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.