Indicators

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

87.07 -1.44 (-1.63%)

Streaming Delayed Price Updated: 2:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.06	53.48	52.66	53.32	291,140	-0.08(-0.15%)
May 28, 2020	54.24	54.29	53.23	53.40	543,216	-0.52(-0.96%)
May 27, 2020	53.59	53.92	52.38	53.92	262,014	+1.19(+2.26%)
May 26, 2020	53.16	53.31	52.68	52.73	437,263	+1.17(+2.26%)
May 22, 2020	51.46	51.58	51.06	51.56	394,556	+0.02(+0.05%)
May 21, 2020	51.32	51.63	50.91	51.54	310,283	+0.19(+0.37%)
May 20, 2020	51.29	51.69	51.22	51.35	435,830	+0.86(+1.71%)
May 19, 2020	50.85	51.43	50.46	50.48	412,809	-0.48(-0.94%)
May 18, 2020	50.00	51.16	50.00	50.96	433,475	+2.52(+5.20%)
May 15, 2020	47.50	48.54	47.33	48.44	773,745	+0.53(+1.10%)
May 14, 2020	46.71	47.93	45.93	47.91	395,640	+0.43(+0.90%)
May 13, 2020	48.58	48.74	46.95	47.49	604,601	-1.39(-2.84%)
May 12, 2020	50.70	50.70	48.84	48.87	1,509,592	-1.70(-3.35%)
May 11, 2020	49.89	50.82	49.81	50.57	399,386	+0.03(+0.07%)
May 08, 2020	49.79	50.54	49.60	50.53	409,092	+1.39(+2.84%)
May 07, 2020	48.89	49.48	48.89	49.14	570,918	+0.79(+1.64%)
May 06, 2020	48.59	48.91	48.20	48.35	801,218	-0.00(-0.01%)
May 05, 2020	48.28	49.02	48.28	48.35	1,212,483	+0.65(+1.35%)
May 04, 2020	46.99	47.71	46.72	47.71	398,588	+0.20(+0.42%)

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.