Indicators

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

88.17 +0.93 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.94	18.17	17.85	17.94	949,293	-0.22(-1.24%)
May 27, 2010	17.85	18.16	17.82	18.16	705,651	+0.66(+3.79%)
May 26, 2010	17.52	17.89	17.44	17.50	1,435,561	+0.03(+0.15%)
May 25, 2010	17.03	17.50	16.79	17.48	2,154,164	-0.02(-0.10%)
May 24, 2010	17.61	17.78	17.47	17.49	1,246,148	-0.17(-0.96%)
May 21, 2010	17.17	17.77	16.94	17.66	5,255,656	+0.29(+1.70%)
May 20, 2010	17.40	17.74	17.34	17.37	3,466,005	-0.73(-4.05%)
May 19, 2010	18.18	18.36	17.83	18.10	2,082,300	-0.20(-1.07%)
May 18, 2010	18.80	18.85	18.23	18.30	1,932,145	-0.28(-1.49%)
May 17, 2010	18.63	18.76	18.11	18.57	3,973,401	+0.03(+0.17%)
May 14, 2010	18.54	18.86	18.39	18.54	1,974,088	-0.45(-2.34%)
May 13, 2010	19.11	19.29	18.94	18.99	2,104,643	-0.16(-0.81%)
May 12, 2010	18.73	19.16	18.73	19.14	1,191,378	+0.48(+2.56%)
May 11, 2010	18.77	18.88	18.64	18.66	2,546,091	+0.04(+0.23%)
May 10, 2010	18.41	18.63	18.39	18.62	5,313,436	+0.93(+5.25%)
May 07, 2010	18.03	18.23	17.46	17.69	3,671,218	-0.49(-2.69%)
May 06, 2010	18.72	18.89	0.0218	18.18	10,019,584	-0.63(-3.35%)
May 05, 2010	18.87	19.10	18.70	18.81	8,287,186	-0.21(-1.10%)
May 04, 2010	19.26	19.26	18.94	19.02	1,435,849	-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.