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 (%)
Dec 31, 2009 17.16 16.94 16.94 16.94 579,686 -0.20(-1.17%)
Dec 30, 2009 17.12 17.22 17.09 17.15 1,006,686 -0.05(-0.30%)
Dec 29, 2009 17.26 17.28 17.18 17.20 452,311 -0.03(-0.16%)
Dec 28, 2009 17.27 17.30 17.19 17.23 497,681 +0.02(+0.10%)
Dec 24, 2009 17.21 17.23 17.17 17.21 225,311 +0.01(+0.05%)
Dec 23, 2009 17.11 17.22 17.05 17.20 1,545,294 +0.16(+0.93%)
Dec 22, 2009 16.93 17.05 16.92 17.04 574,966 +0.14(+0.83%)
Dec 21, 2009 16.81 16.93 16.79 16.90 1,067,429 +0.20(+1.18%)
Dec 18, 2009 16.71 16.77 16.57 16.70 323,743 +0.06(+0.37%)
Dec 17, 2009 16.70 16.76 16.63 16.64 381,478 -0.21(-1.23%)
Dec 16, 2009 16.89 16.93 16.80 16.85 325,701 +0.10(+0.57%)
Dec 15, 2009 16.70 16.84 16.65 16.75 429,715 -0.01(-0.04%)
Dec 14, 2009 16.71 16.77 16.69 16.76 286,224 +0.24(+1.44%)
Dec 11, 2009 16.50 16.55 16.41 16.52 369,820 +0.12(+0.74%)
Dec 10, 2009 16.38 16.50 16.38 16.40 285,151 +0.10(+0.62%)
Dec 09, 2009 16.22 16.32 16.11 16.30 239,450 +0.05(+0.29%)
Dec 08, 2009 16.24 16.36 16.12 16.25 622,635 -0.12(-0.73%)
Dec 07, 2009 16.36 16.48 16.33 16.37 380,052 -0.03(-0.16%)
Dec 04, 2009 16.52 16.60 16.21 16.40 854,358 +0.16(+1.01%)
Dec 03, 2009 16.50 16.56 16.23 16.24 374,452 -0.20(-1.22%)
Dec 02, 2009 16.33 16.55 16.33 16.44 592,068 +0.08(+0.49%)
Dec 01, 2009 16.24 16.41 16.12 16.36 689,166 +0.26(+1.59%)
Nov 30, 2009 16.12 16.15 15.94 16.10 550,784 -0.04(-0.27%)
Nov 27, 2009 15.89 16.29 15.70 16.14 251,984 -0.31(-1.86%)
Nov 25, 2009 16.39 16.47 16.30 16.45 782,906 +0.14(+0.83%)
Nov 24, 2009 16.35 16.35 16.17 16.31 1,497,658 -0.04(-0.27%)
Nov 23, 2009 16.36 16.53 16.28 16.36 546,230 +0.19(+1.20%)
Nov 20, 2009 16.17 16.24 16.07 16.16 765,891 -0.12(-0.75%)
Nov 19, 2009 16.49 16.49 16.19 16.29 343,496 -0.34(-2.06%)
Nov 18, 2009 16.74 16.75 16.57 16.63 361,450 -0.11(-0.64%)
Nov 17, 2009 16.67 16.74 16.61 16.74 1,049,919 -0.02(-0.09%)
Nov 16, 2009 16.61 16.83 16.59 16.75 338,185 +0.29(+1.75%)
Nov 13, 2009 16.34 16.52 16.26 16.46 556,934 +0.15(+0.95%)
Nov 12, 2009 16.58 16.61 16.28 16.31 385,803 -0.25(-1.53%)
Nov 11, 2009 16.61 16.69 16.45 16.56 500,433 +0.13(+0.80%)
Nov 10, 2009 16.39 16.52 16.33 16.43 691,238 -0.02(-0.11%)
Nov 09, 2009 16.24 16.45 16.23 16.45 409,747 +0.37(+2.28%)
Nov 06, 2009 15.97 16.19 15.87 16.08 471,215 -0.02(-0.12%)
Nov 05, 2009 15.89 16.11 15.83 16.10 561,598 +0.35(+2.24%)
Nov 04, 2009 15.94 16.02 15.75 15.75 548,362 -0.07(-0.44%)
Nov 03, 2009 15.53 15.84 15.48 15.82 509,426 +0.17(+1.10%)
Nov 02, 2009 15.61 15.79 15.41 15.64 909,676 +0.11(+0.70%)
Oct 30, 2009 15.95 15.98 15.50 15.54 1,354,869 -0.43(-2.72%)
Oct 29, 2009 15.78 16.01 15.72 15.97 1,444,468 +0.34(+2.20%)
Oct 28, 2009 16.08 16.11 15.61 15.63 966,603 -0.51(-3.14%)
Oct 27, 2009 16.39 16.45 16.10 16.13 952,028 -0.24(-1.45%)
Oct 26, 2009 16.56 16.78 16.32 16.37 554,164 -0.17(-1.00%)
Oct 23, 2009 16.58 16.61 16.49 16.53 1,283,325 -0.18(-1.08%)
Oct 22, 2009 16.52 16.78 16.37 16.72 613,490 +0.17(+1.04%)
Oct 21, 2009 16.64 16.91 16.54 16.54 923,292 -0.14(-0.85%)
Oct 20, 2009 16.57 16.71 16.57 16.69 675,861 -0.13(-0.78%)
Oct 19, 2009 16.65 16.87 16.60 16.82 439,029 +0.17(+1.05%)
Oct 16, 2009 16.66 16.71 16.53 16.64 1,407,242 -0.12(-0.72%)
Oct 15, 2009 16.61 16.79 16.58 16.76 853,514 +0.06(+0.35%)
Oct 14, 2009 16.59 16.72 16.51 16.70 574,026 +0.31(+1.86%)
Oct 13, 2009 16.44 16.45 16.30 16.40 589,307 -0.06(-0.34%)
Oct 12, 2009 16.56 16.58 16.37 16.45 498,002 +0.01(+0.04%)
Oct 09, 2009 16.31 16.45 16.26 16.45 501,680 +0.13(+0.79%)
Oct 08, 2009 16.20 16.40 16.15 16.32 500,332 +0.24(+1.51%)
Oct 07, 2009 16.02 16.10 15.99 16.08 809,973 +0.03(+0.19%)
Oct 06, 2009 15.94 16.14 15.92 16.05 1,155,391 +0.26(+1.66%)
Oct 05, 2009 15.58 15.82 15.53 15.78 5,368,136 +0.30(+1.96%)
Oct 02, 2009 15.50 15.64 15.46 15.48 1,478,800 -0.16(-1.03%)
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.