Skip to main content

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

87.24 -1.27 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.43 23.50 23.21 23.30 1,247,633 +0.01(+0.04%)
Jan 30, 2012 23.23 23.37 23.07 23.29 1,212,324 -0.10(-0.42%)
Jan 27, 2012 23.17 23.44 23.17 23.39 504,166 +0.14(+0.62%)
Jan 26, 2012 23.57 23.57 23.17 23.25 579,466 -0.15(-0.66%)
Jan 25, 2012 23.18 23.46 23.06 23.40 534,821 +0.21(+0.89%)
Jan 24, 2012 22.94 23.20 22.88 23.20 497,860 +0.13(+0.56%)
Jan 23, 2012 23.10 23.25 22.91 23.07 1,046,485 -0.01(-0.05%)
Jan 20, 2012 23.18 23.18 23.01 23.08 488,429 -0.08(-0.35%)
Jan 19, 2012 22.98 23.22 22.98 23.16 1,204,188 +0.23(+0.99%)
Jan 18, 2012 22.63 22.94 22.57 22.94 826,875 +0.31(+1.39%)
Jan 17, 2012 22.72 22.79 22.58 22.62 4,522,270 +0.11(+0.51%)
Jan 13, 2012 22.46 22.54 22.32 22.51 915,947 -0.10(-0.43%)
Jan 12, 2012 22.60 22.63 22.39 22.60 622,354 +0.10(+0.42%)
Jan 11, 2012 22.40 22.55 22.39 22.51 887,918 +0.03(+0.15%)
Jan 10, 2012 22.45 22.54 22.41 22.48 685,765 +0.29(+1.29%)
Jan 09, 2012 22.17 22.22 21.98 22.19 582,323 +0.13(+0.61%)
Jan 06, 2012 22.07 22.19 21.92 22.05 595,470 -0.01(-0.03%)
Jan 05, 2012 21.82 22.11 21.62 22.06 1,106,261 +0.17(+0.78%)
Jan 04, 2012 21.86 21.96 21.75 21.89 910,328 +0.08(+0.39%)
Dec 30, 2011 21.91 21.99 21.81 21.81 717,420 -0.12(-0.56%)
Dec 29, 2011 21.76 21.96 21.69 21.93 819,228 +0.27(+1.23%)
Dec 28, 2011 22.07 22.07 21.65 21.66 485,387 -0.38(-1.71%)
Dec 27, 2011 21.88 22.14 21.88 22.04 429,813 +0.07(+0.31%)
Dec 23, 2011 21.94 21.97 21.80 21.97 255,132 +0.31(+1.44%)
Dec 21, 2011 21.64 21.71 21.31 21.66 976,367 -0.03(-0.13%)
Dec 20, 2011 21.42 21.75 21.38 21.69 891,972 +0.66(+3.13%)
Dec 19, 2011 21.48 21.54 20.99 21.03 1,300,358 -0.30(-1.39%)
Dec 16, 2011 21.24 21.58 21.23 21.33 884,131 +0.20(+0.95%)
Dec 15, 2011 21.33 21.33 20.99 21.13 806,235 +0.11(+0.52%)
Dec 14, 2011 21.20 21.26 20.92 21.02 778,127 -0.37(-1.72%)
Dec 13, 2011 22.04 22.12 21.25 21.38 2,590,221 -0.48(-2.18%)
Dec 12, 2011 22.03 22.03 21.68 21.86 1,247,003 -0.40(-1.80%)
Dec 09, 2011 21.82 22.32 21.78 22.26 1,633,113 +0.52(+2.39%)
Dec 08, 2011 22.07 22.21 21.68 21.74 788,020 -0.54(-2.44%)
Dec 07, 2011 22.26 22.36 21.93 22.29 539,442 -0.11(-0.47%)
Dec 06, 2011 22.47 22.51 22.27 22.39 444,039 -0.09(-0.40%)
Dec 05, 2011 22.52 22.71 22.37 22.48 873,694 +0.32(+1.47%)
Dec 02, 2011 22.33 22.48 22.13 22.16 693,724 +0.06(+0.27%)
Dec 01, 2011 22.15 22.37 22.07 22.10 701,429 -0.09(-0.41%)
Nov 30, 2011 21.90 22.19 21.84 22.19 1,010,686 +1.02(+4.81%)
Nov 29, 2011 21.21 21.32 21.08 21.17 729,273 -0.00(-0.02%)
Nov 28, 2011 20.99 21.28 20.97 21.17 2,171,875 +0.77(+3.77%)
Nov 25, 2011 20.42 20.66 20.37 20.40 263,865 -0.11(-0.56%)
Nov 23, 2011 20.82 20.85 20.49 20.52 1,897,536 -0.54(-2.56%)
Nov 22, 2011 21.13 21.22 20.91 21.06 618,183 -0.12(-0.57%)
Nov 21, 2011 21.20 21.29 20.93 21.18 1,418,768 -0.40(-1.85%)
Nov 18, 2011 21.75 21.79 21.48 21.58 767,091 -0.10(-0.47%)
Nov 17, 2011 22.07 22.12 21.58 21.68 521,890 -0.46(-2.09%)
Nov 16, 2011 22.20 22.59 22.13 22.14 360,684 -0.31(-1.36%)
Nov 15, 2011 22.16 22.55 22.04 22.45 459,009 +0.23(+1.02%)
Nov 14, 2011 22.35 22.40 22.12 22.22 481,980 -0.19(-0.85%)
Nov 11, 2011 22.11 22.51 22.10 22.41 607,705 +0.53(+2.43%)
Nov 10, 2011 22.11 22.13 21.71 21.88 552,144 -0.00(-0.02%)
Nov 09, 2011 22.31 22.33 21.83 21.88 949,716 -1.00(-4.35%)
Nov 08, 2011 22.85 22.91 22.37 22.88 650,279 +0.20(+0.88%)
Nov 07, 2011 22.75 22.81 22.26 22.68 2,516,119 -0.06(-0.25%)
Nov 04, 2011 22.46 22.76 22.28 22.74 841,498 +0.07(+0.33%)
Nov 03, 2011 22.39 22.70 21.96 22.66 1,638,000 +0.52(+2.37%)
Nov 02, 2011 22.06 22.23 21.82 22.14 1,291,355 +0.41(+1.91%)
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.