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: 4:10 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 (%)
May 30, 2003 10.78 10.93 10.78 10.93 457,727 +0.21(+1.97%)
May 29, 2003 10.78 10.81 10.67 10.72 186,209 -0.00(-0.03%)
May 28, 2003 10.74 10.76 10.70 10.72 199,051 +0.03(+0.23%)
May 27, 2003 10.48 10.71 10.48 10.69 159,608 +0.23(+2.19%)
May 23, 2003 10.44 10.50 10.43 10.47 334,810 +0.03(+0.27%)
May 22, 2003 10.32 10.48 10.32 10.44 395,352 +0.12(+1.15%)
May 21, 2003 10.22 10.33 10.22 10.32 118,330 +0.10(+0.99%)
May 20, 2003 10.30 10.32 10.18 10.22 96,315 -0.05(-0.52%)
May 19, 2003 10.45 10.45 10.25 10.27 281,608 -0.21(-2.05%)
May 16, 2003 10.55 10.55 10.46 10.49 153,187 -0.08(-0.77%)
May 15, 2003 10.56 10.59 10.49 10.57 380,675 +0.06(+0.54%)
May 14, 2003 10.56 10.58 10.48 10.51 170,615 -0.04(-0.38%)
May 13, 2003 10.54 10.61 10.48 10.55 171,533 -0.02(-0.21%)
May 12, 2003 10.43 10.57 10.42 10.57 199,969 +0.13(+1.23%)
May 09, 2003 10.38 10.46 10.35 10.44 153,187 +0.12(+1.20%)
May 08, 2003 10.37 10.41 10.31 10.32 246,751 -0.12(-1.19%)
May 07, 2003 10.47 10.51 10.41 10.44 431,126 -0.06(-0.54%)
May 06, 2003 10.43 10.55 10.43 10.50 295,367 +0.04(+0.39%)
May 05, 2003 10.47 10.52 10.42 10.46 160,525 +0.04(+0.37%)
May 02, 2003 10.23 10.44 10.22 10.42 106,405 +0.19(+1.86%)
May 01, 2003 10.22 10.27 10.09 10.23 296,284 +0.01(+0.10%)
Apr 30, 2003 10.17 10.29 10.16 10.22 295,367 +0.02(+0.21%)
Apr 29, 2003 10.17 10.25 10.13 10.20 799,876 +0.05(+0.47%)
Apr 28, 2003 10.01 10.16 10.00 10.15 1,326,401 +0.21(+2.08%)
Apr 25, 2003 10.03 10.03 9.945 9.945 464,148 -0.15(-1.47%)
Apr 24, 2003 10.08 10.13 10.02 10.09 255,923 -0.08(-0.80%)
Apr 23, 2003 10.07 10.18 10.06 10.17 378,840 +0.12(+1.21%)
Apr 22, 2003 9.812 10.07 9.812 10.05 493,502 +0.18(+1.78%)
Apr 21, 2003 9.882 9.914 9.858 9.877 96,315 -0.01(-0.10%)
Apr 17, 2003 9.750 9.888 9.724 9.887 282,525 +0.15(+1.52%)
Apr 16, 2003 9.899 9.899 9.720 9.738 1,430,055 -0.11(-1.15%)
Apr 15, 2003 9.752 9.853 9.745 9.852 130,255 +0.04(+0.37%)
Apr 14, 2003 9.697 9.816 9.655 9.816 144,931 +0.15(+1.59%)
Apr 11, 2003 9.757 9.779 9.619 9.662 110,992 +0.00(+0.02%)
Apr 10, 2003 9.599 9.687 9.577 9.660 80,721 +0.00(+0.01%)
Apr 09, 2003 9.752 9.834 9.659 9.659 449,472 -0.11(-1.10%)
Apr 08, 2003 9.776 9.795 9.726 9.767 136,676 -0.06(-0.62%)
Apr 07, 2003 10.03 10.08 9.808 9.828 424,705 +0.02(+0.16%)
Apr 04, 2003 9.917 9.917 9.789 9.813 338,480 -0.05(-0.53%)
Apr 03, 2003 9.931 9.961 9.844 9.865 1,671,302 -0.05(-0.51%)
Apr 02, 2003 9.839 9.940 9.818 9.915 303,623 +0.23(+2.36%)
Apr 01, 2003 9.664 9.692 9.577 9.686 984,252 -0.02(-0.17%)
Mar 31, 2003 9.634 9.731 9.528 9.702 129,337 -0.05(-0.54%)
Mar 28, 2003 9.741 9.809 9.724 9.755 122,916 -0.02(-0.25%)
Mar 27, 2003 9.692 9.812 9.634 9.779 312,795 +0.00(+0.03%)
Mar 26, 2003 9.762 9.807 9.726 9.776 130,255 -0.02(-0.24%)
Mar 25, 2003 9.648 9.840 9.629 9.800 277,938 +0.17(+1.72%)
Mar 24, 2003 9.737 9.782 9.627 9.634 570,554 -0.33(-3.35%)
Mar 21, 2003 9.864 9.967 9.809 9.967 723,741 +0.16(+1.61%)
Mar 20, 2003 9.653 9.809 9.554 9.809 294,450 +0.11(+1.16%)
Mar 19, 2003 9.768 9.768 9.603 9.697 532,945 -0.03(-0.35%)
Mar 18, 2003 9.706 9.731 9.620 9.731 274,269 +0.07(+0.73%)
Mar 17, 2003 9.266 9.669 9.266 9.660 310,044 +0.33(+3.53%)
Mar 14, 2003 9.337 9.395 9.289 9.331 1,730,926 +0.03(+0.29%)
Mar 13, 2003 9.114 9.305 9.087 9.303 1,727,257 +0.29(+3.19%)
Mar 12, 2003 8.994 9.031 8.908 9.016 184,375 +0.00(+0.05%)
Mar 11, 2003 9.129 9.155 9.010 9.011 271,517 -0.11(-1.18%)
Mar 10, 2003 9.266 9.266 9.119 9.119 266,014 -0.21(-2.26%)
Mar 07, 2003 9.147 9.330 9.147 9.330 718,238 +0.10(+1.06%)
Mar 06, 2003 9.223 9.281 9.201 9.232 123,834 -0.06(-0.66%)
Mar 05, 2003 9.256 9.296 9.208 9.293 144,014 +0.00(+0.02%)
Mar 04, 2003 9.365 9.396 9.290 9.290 85,307 -0.15(-1.57%)
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.