Skip to main content

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

88.17 +0.93 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,176 -0.03(-0.34%)
Aug 29, 2002 9.954 10.24 9.954 10.19 259,574 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,562 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,847 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.58 742,034 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.47 933,734 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,435 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,604 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,965 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,008 +0.07(+0.68%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,185,971 +0.22(+2.21%)
Aug 14, 2002 9.818 10.12 9.690 10.12 561,341 +0.36(+3.69%)
Aug 13, 2002 9.987 10.08 9.758 9.758 1,277,694 -0.23(-2.26%)
Aug 12, 2002 9.823 10.04 9.813 9.983 1,458,387 +0.30(+3.08%)
Aug 07, 2002 9.829 9.834 9.496 9.685 747,538 +0.06(+0.63%)
Aug 06, 2002 9.518 9.694 9.504 9.624 179,776 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.265 9.265 160,514 -0.34(-3.59%)
Aug 02, 2002 9.801 9.809 9.530 9.609 1,638,163 -0.23(-2.38%)
Aug 01, 2002 10.07 10.10 9.844 9.844 211,878 -0.26(-2.55%)
Jul 31, 2002 10.09 10.16 9.969 10.10 565,010 +0.01(+0.10%)
Jul 30, 2002 10.01 10.25 9.902 10.09 837,426 -0.03(-0.29%)
Jul 29, 2002 9.758 10.12 9.758 10.12 559,507 +0.53(+5.48%)
Jul 26, 2002 9.512 9.595 9.432 9.595 653,981 +0.15(+1.55%)
Jul 25, 2002 9.485 9.682 9.337 9.449 398,992 -0.08(-0.87%)
Jul 24, 2002 8.809 9.532 8.809 9.532 896,128 +0.46(+5.08%)
Jul 23, 2002 9.343 9.382 9.039 9.071 247,650 -0.20(-2.13%)
Jul 22, 2002 9.621 9.670 9.191 9.268 1,969,281 -0.31(-3.20%)
Jul 19, 2002 9.714 9.813 9.546 9.575 3,266,237 -0.61(-5.94%)
Jul 17, 2002 10.37 10.37 10.04 10.18 1,092,414 +0.09(+0.90%)
Jul 12, 2002 10.22 10.33 10.07 10.09 583,354 -0.07(-0.69%)
Jul 11, 2002 10.01 10.17 9.823 10.16 740,200 +0.03(+0.29%)
Jul 10, 2002 10.41 10.50 10.09 10.13 653,981 -0.26(-2.48%)
Jul 09, 2002 10.73 10.73 10.39 10.39 1,325,389 -0.32(-2.94%)
Jul 08, 2002 10.86 10.87 10.69 10.70 491,632 -0.20(-1.86%)
Jul 05, 2002 10.62 10.90 10.62 10.90 9,630,860 +0.39(+3.71%)
Jul 04, 2002 10.41 10.52 10.25 10.51 140,335 +0.00(+0.00%)
Jul 03, 2002 10.41 10.52 10.25 10.51 140,335 +0.07(+0.66%)
Jul 02, 2002 10.70 10.70 10.41 10.45 221,968 -0.31(-2.86%)
Jul 01, 2002 11.11 11.14 10.75 10.75 645,726 -0.33(-2.98%)
Jun 28, 2002 11.10 11.22 11.08 11.08 366,889 +0.09(+0.84%)
Jun 27, 2002 11.10 11.12 10.85 10.99 144,004 +0.05(+0.44%)
Jun 26, 2002 10.66 10.95 10.66 10.94 1,009,864 +0.05(+0.47%)
Jun 25, 2002 11.19 11.19 10.89 10.89 144,921 -0.29(-2.63%)
Jun 21, 2002 11.38 11.45 11.16 11.19 1,078,656 -0.23(-2.03%)
Jun 20, 2002 11.67 11.68 11.41 11.42 1,035,546 -0.19(-1.62%)
Jun 19, 2002 11.75 11.86 11.60 11.61 1,123,600 -0.18(-1.55%)
Jun 18, 2002 11.80 11.92 11.78 11.79 793,399 -0.01(-0.08%)
Jun 17, 2002 11.61 11.81 11.60 11.80 1,197,895 +0.37(+3.23%)
Jun 14, 2002 11.20 11.44 10.99 11.43 1,628,991 -0.09(-0.75%)
Jun 12, 2002 11.46 11.56 11.35 11.52 308,187 -0.01(-0.09%)
Jun 11, 2002 11.87 11.89 11.53 11.53 192,617 -0.33(-2.77%)
Jun 10, 2002 11.81 11.96 11.81 11.85 277,001 +0.08(+0.70%)
Jun 07, 2002 11.50 11.84 11.47 11.77 463,198 +0.07(+0.58%)
Jun 06, 2002 11.88 11.89 11.70 11.70 532,907 -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.