Skip to main content

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

87.73 -0.25 (-0.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,187 -0.03(-0.34%)
Aug 29, 2002 9.953 10.24 9.953 10.19 259,593 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,628 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,878 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.57 742,087 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.46 933,801 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,457 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,694 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,991 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,029 +0.07(+0.69%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,186,056 +0.22(+2.21%)
Aug 14, 2002 9.817 10.12 9.689 10.12 561,381 +0.36(+3.69%)
Aug 13, 2002 9.986 10.08 9.757 9.757 1,277,785 -0.23(-2.26%)
Aug 12, 2002 9.822 10.04 9.813 9.983 1,458,491 +0.30(+3.08%)
Aug 07, 2002 9.828 9.833 9.495 9.684 747,591 +0.06(+0.63%)
Aug 06, 2002 9.517 9.694 9.503 9.623 179,788 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.264 9.264 160,525 -0.34(-3.59%)
Aug 02, 2002 9.801 9.808 9.529 9.609 1,638,280 -0.23(-2.38%)
Aug 01, 2002 10.07 10.10 9.843 9.843 211,894 -0.26(-2.55%)
Jul 31, 2002 10.09 10.16 9.968 10.10 565,050 +0.01(+0.10%)
Jul 30, 2002 10.01 10.25 9.901 10.09 837,485 -0.03(-0.29%)
Jul 29, 2002 9.757 10.12 9.757 10.12 559,546 +0.53(+5.48%)
Jul 26, 2002 9.512 9.595 9.431 9.595 654,027 +0.15(+1.55%)
Jul 25, 2002 9.484 9.682 9.336 9.448 399,021 -0.08(-0.87%)
Jul 24, 2002 8.809 9.531 8.809 9.531 896,192 +0.46(+5.08%)
Jul 23, 2002 9.343 9.381 9.039 9.070 247,668 -0.20(-2.13%)
Jul 22, 2002 9.621 9.670 9.190 9.268 1,969,421 -0.31(-3.20%)
Jul 19, 2002 9.713 9.813 9.546 9.574 3,266,469 -0.61(-5.94%)
Jul 17, 2002 10.37 10.37 10.04 10.18 1,092,492 +0.09(+0.90%)
Jul 12, 2002 10.21 10.33 10.07 10.09 583,396 -0.07(-0.69%)
Jul 11, 2002 10.01 10.17 9.822 10.16 740,253 +0.03(+0.29%)
Jul 10, 2002 10.41 10.50 10.09 10.13 654,027 -0.26(-2.48%)
Jul 09, 2002 10.73 10.73 10.39 10.39 1,325,484 -0.32(-2.94%)
Jul 08, 2002 10.86 10.87 10.69 10.70 491,667 -0.20(-1.86%)
Jul 05, 2002 10.62 10.90 10.62 10.90 9,631,545 +0.39(+3.71%)
Jul 04, 2002 10.41 10.52 10.25 10.51 140,345 +0.00(+0.00%)
Jul 03, 2002 10.41 10.52 10.25 10.51 140,345 +0.07(+0.66%)
Jul 02, 2002 10.70 10.70 10.41 10.44 221,984 -0.31(-2.86%)
Jul 01, 2002 11.11 11.14 10.75 10.75 645,772 -0.33(-2.98%)
Jun 28, 2002 11.10 11.22 11.08 11.08 366,916 +0.09(+0.84%)
Jun 27, 2002 11.09 11.11 10.85 10.99 144,014 +0.05(+0.44%)
Jun 26, 2002 10.66 10.95 10.66 10.94 1,009,936 +0.05(+0.47%)
Jun 25, 2002 11.19 11.19 10.89 10.89 144,931 -0.29(-2.63%)
Jun 21, 2002 11.38 11.45 11.16 11.19 1,078,733 -0.23(-2.03%)
Jun 20, 2002 11.66 11.68 11.41 11.42 1,035,620 -0.19(-1.62%)
Jun 19, 2002 11.75 11.86 11.60 11.60 1,123,680 -0.18(-1.55%)
Jun 18, 2002 11.80 11.92 11.77 11.79 793,455 -0.01(-0.08%)
Jun 17, 2002 11.60 11.81 11.60 11.80 1,197,980 +0.37(+3.23%)
Jun 14, 2002 11.20 11.44 10.99 11.43 1,629,107 -0.09(-0.75%)
Jun 12, 2002 11.46 11.56 11.35 11.51 308,209 -0.01(-0.09%)
Jun 11, 2002 11.87 11.88 11.53 11.53 192,630 -0.33(-2.77%)
Jun 10, 2002 11.81 11.96 11.81 11.85 277,021 +0.08(+0.70%)
Jun 07, 2002 11.50 11.84 11.47 11.77 463,231 +0.07(+0.58%)
Jun 06, 2002 11.88 11.89 11.70 11.70 532,945 -0.24(-2.03%)
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.