Skip to main content

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

91.72 -0.51 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.86 26.99 26.79 26.90 806,278 +0.04(+0.17%)
Apr 28, 2011 26.82 26.95 26.75 26.86 1,683,445 +0.05(+0.18%)
Apr 27, 2011 26.71 26.81 26.52 26.81 1,327,730 +0.21(+0.78%)
Apr 26, 2011 26.46 26.70 26.44 26.61 1,455,615 +0.20(+0.77%)
Apr 25, 2011 26.45 26.46 26.25 26.40 1,185,497 +0.00(+0.00%)
Apr 21, 2011 26.39 26.40 26.21 26.40 1,464,461 +0.22(+0.83%)
Apr 20, 2011 26.07 26.19 26.02 26.18 1,783,306 +0.54(+2.09%)
Apr 19, 2011 25.59 25.67 25.47 25.65 1,062,789 +0.15(+0.57%)
Apr 18, 2011 25.63 25.63 25.29 25.50 2,148,570 -0.44(-1.68%)
Apr 15, 2011 25.78 25.97 25.67 25.94 937,836 +0.21(+0.84%)
Apr 14, 2011 25.57 25.76 25.49 25.72 999,171 -0.01(-0.03%)
Apr 13, 2011 25.79 25.80 25.55 25.73 841,813 +0.15(+0.59%)
Apr 12, 2011 25.64 25.77 25.51 25.58 1,064,522 -0.23(-0.88%)
Apr 11, 2011 26.02 26.05 25.72 25.80 521,638 -0.13(-0.52%)
Apr 08, 2011 26.24 26.25 25.79 25.94 810,663 -0.18(-0.68%)
Apr 07, 2011 26.28 26.32 26.00 26.12 898,725 -0.15(-0.57%)
Apr 06, 2011 26.41 26.51 26.16 26.27 1,006,707 -0.04(-0.14%)
Apr 05, 2011 26.18 26.43 26.16 26.30 2,370,435 +0.11(+0.41%)
Apr 04, 2011 26.27 26.28 26.10 26.20 1,624,483 +0.02(+0.09%)
Apr 01, 2011 26.22 26.26 26.07 26.17 3,259,290 +0.13(+0.48%)
Mar 31, 2011 25.89 26.05 25.87 26.05 746,930 +0.13(+0.51%)
Mar 30, 2011 25.80 25.95 25.74 25.92 1,343,846 +0.28(+1.09%)
Mar 29, 2011 25.33 25.66 25.24 25.64 1,258,109 +0.26(+1.03%)
Mar 28, 2011 25.57 25.60 25.36 25.38 2,427,669 -0.11(-0.43%)
Mar 25, 2011 25.39 25.69 25.30 25.48 968,228 +0.19(+0.74%)
Mar 24, 2011 25.18 25.34 24.93 25.30 768,428 +0.29(+1.15%)
Mar 23, 2011 24.92 25.09 24.56 25.01 714,649 +0.00(+0.01%)
Mar 22, 2011 25.20 25.23 24.97 25.01 880,818 -0.17(-0.67%)
Mar 21, 2011 25.19 25.23 25.12 25.18 1,439,366 +0.47(+1.89%)
Mar 18, 2011 24.93 24.93 24.64 24.71 924,097 +0.09(+0.36%)
Mar 17, 2011 24.90 24.93 24.59 24.62 1,978,264 +0.10(+0.39%)
Mar 16, 2011 24.64 24.96 24.42 24.52 4,381,228 -0.24(-0.95%)
Mar 15, 2011 24.64 24.94 24.61 24.76 2,219,597 -0.14(-0.56%)
Mar 14, 2011 24.90 25.10 24.74 24.90 1,151,857 -0.09(-0.38%)
Mar 11, 2011 24.63 25.08 24.63 24.99 2,295,149 +0.17(+0.69%)
Mar 10, 2011 24.93 25.03 24.70 24.82 1,531,814 -0.38(-1.53%)
Mar 09, 2011 25.25 25.30 25.07 25.21 972,940 -0.10(-0.40%)
Mar 08, 2011 25.09 25.42 24.92 25.31 1,138,063 +0.25(+0.98%)
Mar 07, 2011 25.55 25.55 24.83 25.06 1,019,261 -0.37(-1.46%)
Mar 04, 2011 25.60 25.60 25.26 25.43 1,011,278 +0.08(+0.31%)
Mar 03, 2011 25.22 25.59 25.22 25.35 582,825 +0.38(+1.51%)
Mar 02, 2011 24.80 25.14 24.80 24.98 749,232 +0.13(+0.54%)
Mar 01, 2011 25.39 25.39 24.77 24.84 1,040,034 -0.44(-1.74%)
Feb 28, 2011 25.46 25.48 25.15 25.28 743,388 +0.04(+0.15%)
Feb 25, 2011 24.90 25.25 24.90 25.24 851,164 +0.49(+1.99%)
Feb 24, 2011 24.66 24.90 24.46 24.75 1,816,917 +0.08(+0.32%)
Feb 23, 2011 25.06 25.10 24.38 24.67 1,541,870 -0.39(-1.54%)
Feb 22, 2011 25.39 25.52 25.02 25.06 1,305,292 -0.60(-2.33%)
Feb 18, 2011 25.72 25.73 25.57 25.66 930,716 +0.01(+0.04%)
Feb 17, 2011 25.51 25.69 25.49 25.65 930,496 +0.07(+0.29%)
Feb 16, 2011 25.56 25.66 25.49 25.57 968,075 +0.15(+0.58%)
Feb 15, 2011 25.54 25.59 25.38 25.42 1,438,387 -0.17(-0.65%)
Feb 14, 2011 25.48 25.61 25.45 25.59 1,331,472 +0.14(+0.56%)
Feb 11, 2011 25.07 25.46 25.07 25.45 1,146,246 +0.30(+1.18%)
Feb 10, 2011 24.83 25.17 24.83 25.15 697,690 +0.19(+0.75%)
Feb 09, 2011 24.93 25.07 24.91 24.96 1,196,936 -0.03(-0.12%)
Feb 08, 2011 24.95 25.01 24.83 25.00 1,765,676 +0.12(+0.49%)
Feb 07, 2011 24.72 24.99 24.72 24.87 1,611,155 +0.20(+0.81%)
Feb 04, 2011 24.51 24.70 24.44 24.67 934,789 +0.20(+0.82%)
Feb 03, 2011 24.36 24.52 24.19 24.47 437,377 +0.08(+0.34%)
Feb 02, 2011 24.33 24.53 24.33 24.39 2,278,538 +0.01(+0.03%)
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.