Indicators

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

91.85 +0.07 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.37	19.62	19.27	19.37	879,293	-0.24(-1.24%)
May 27, 2010	19.27	19.61	19.24	19.61	653,616	+0.72(+3.79%)
May 26, 2010	18.91	19.31	18.83	18.89	1,329,703	+0.03(+0.15%)
May 25, 2010	18.39	18.89	18.12	18.87	1,995,316	-0.02(-0.10%)
May 24, 2010	19.01	19.19	18.86	18.89	1,154,258	-0.18(-0.96%)
May 21, 2010	18.54	19.18	18.29	19.07	4,868,106	+0.32(+1.70%)
May 20, 2010	18.78	19.16	18.72	18.75	3,210,423	-0.79(-4.05%)
May 19, 2010	19.63	19.83	19.25	19.54	1,928,752	-0.21(-1.07%)
May 18, 2010	20.30	20.35	19.68	19.75	1,789,670	-0.30(-1.49%)
May 17, 2010	20.11	20.25	19.55	20.05	3,680,404	+0.03(+0.17%)
May 14, 2010	20.02	20.36	19.85	20.02	1,828,520	-0.48(-2.34%)
May 13, 2010	20.63	20.82	20.44	20.50	1,949,448	-0.17(-0.81%)
May 12, 2010	20.22	20.69	20.22	20.67	1,103,526	+0.52(+2.56%)
May 11, 2010	20.26	20.39	20.12	20.15	2,358,344	+0.05(+0.23%)
May 10, 2010	19.88	20.11	19.85	20.10	4,921,626	+1.00(+5.25%)
May 07, 2010	19.47	19.68	18.85	19.10	3,400,504	-0.53(-2.69%)
May 06, 2010	20.21	20.39	0.0236	19.63	9,280,744	-0.68(-3.35%)
May 05, 2010	20.37	20.62	20.19	20.31	7,676,092	-0.23(-1.10%)
May 04, 2010	20.79	20.80	20.44	20.54	1,329,970	-0.56(-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.