Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

87.98 +0.98 (+1.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.19 10.31 10.18 10.24 294,906 +0.02(+0.21%)
Apr 29, 2003 10.19 10.27 10.14 10.22 798,627 +0.05(+0.47%)
Apr 28, 2003 10.03 10.18 10.02 10.17 1,324,330 +0.21(+2.08%)
Apr 25, 2003 10.05 10.05 9.960 9.960 463,424 -0.15(-1.47%)
Apr 24, 2003 10.10 10.15 10.04 10.11 255,524 -0.08(-0.80%)
Apr 23, 2003 10.08 10.20 10.08 10.19 378,249 +0.12(+1.21%)
Apr 22, 2003 9.827 10.09 9.827 10.07 492,731 +0.18(+1.78%)
Apr 21, 2003 9.898 9.929 9.874 9.892 96,165 -0.01(-0.10%)
Apr 17, 2003 9.766 9.903 9.739 9.902 282,084 +0.15(+1.52%)
Apr 16, 2003 9.914 9.914 9.735 9.754 1,427,822 -0.11(-1.15%)
Apr 15, 2003 9.767 9.868 9.760 9.867 130,051 +0.04(+0.37%)
Apr 14, 2003 9.712 9.831 9.670 9.831 144,705 +0.15(+1.59%)
Apr 11, 2003 9.772 9.794 9.634 9.677 110,818 +0.00(+0.02%)
Apr 10, 2003 9.614 9.702 9.592 9.675 80,595 +0.00(+0.01%)
Apr 09, 2003 9.767 9.850 9.674 9.674 448,770 -0.11(-1.11%)
Apr 08, 2003 9.791 9.810 9.742 9.782 136,462 -0.06(-0.62%)
Apr 07, 2003 10.05 10.10 9.824 9.843 424,042 +0.02(+0.16%)
Apr 04, 2003 9.933 9.933 9.804 9.828 337,951 -0.05(-0.53%)
Apr 03, 2003 9.947 9.976 9.860 9.880 1,668,692 -0.05(-0.51%)
Apr 02, 2003 9.854 9.956 9.833 9.931 303,148 +0.23(+2.36%)
Apr 01, 2003 9.679 9.707 9.592 9.701 982,715 -0.02(-0.17%)
Mar 31, 2003 9.649 9.746 9.543 9.718 129,135 -0.05(-0.54%)
Mar 28, 2003 9.756 9.825 9.739 9.770 122,724 -0.02(-0.25%)
Mar 27, 2003 9.707 9.827 9.649 9.794 312,307 +0.00(+0.03%)
Mar 26, 2003 9.778 9.822 9.742 9.791 130,051 -0.02(-0.24%)
Mar 25, 2003 9.663 9.855 9.645 9.815 277,504 +0.17(+1.72%)
Mar 24, 2003 9.753 9.797 9.642 9.649 569,663 -0.33(-3.35%)
Mar 21, 2003 9.879 9.983 9.825 9.983 722,611 +0.16(+1.61%)
Mar 20, 2003 9.669 9.825 9.569 9.825 293,990 +0.11(+1.16%)
Mar 19, 2003 9.783 9.783 9.618 9.712 532,113 -0.03(-0.35%)
Mar 18, 2003 9.721 9.746 9.635 9.746 273,841 +0.07(+0.73%)
Mar 17, 2003 9.281 9.684 9.281 9.675 309,559 +0.33(+3.53%)
Mar 14, 2003 9.352 9.410 9.304 9.345 1,728,223 +0.03(+0.29%)
Mar 13, 2003 9.128 9.319 9.101 9.318 1,724,560 +0.29(+3.19%)
Mar 12, 2003 9.008 9.045 8.922 9.030 184,087 +0.00(+0.05%)
Mar 11, 2003 9.143 9.170 9.024 9.025 271,093 -0.11(-1.18%)
Mar 10, 2003 9.281 9.281 9.134 9.134 265,598 -0.21(-2.26%)
Mar 07, 2003 9.161 9.344 9.161 9.344 717,116 +0.10(+1.06%)
Mar 06, 2003 9.237 9.295 9.215 9.246 123,640 -0.06(-0.66%)
Mar 05, 2003 9.270 9.310 9.222 9.307 143,789 +0.00(+0.02%)
Mar 04, 2003 9.379 9.411 9.305 9.305 85,174 -0.15(-1.57%)
Mar 03, 2003 9.548 9.582 9.402 9.453 342,530 -0.05(-0.53%)
Feb 28, 2003 9.472 9.553 9.450 9.504 318,718 +0.04(+0.46%)
Feb 27, 2003 9.368 9.477 9.368 9.460 103,491 +0.11(+1.20%)
Feb 26, 2003 9.390 9.447 9.343 9.348 322,381 -0.11(-1.20%)
Feb 25, 2003 9.336 9.461 9.232 9.461 213,394 +0.11(+1.21%)
Feb 24, 2003 9.445 9.462 9.348 9.348 190,498 -0.14(-1.44%)
Feb 21, 2003 9.412 9.528 9.341 9.484 137,378 +0.09(+0.96%)
Feb 20, 2003 9.423 9.439 9.388 9.393 66,857 -0.04(-0.45%)
Feb 19, 2003 9.494 9.507 9.365 9.436 153,864 -0.05(-0.50%)
Feb 18, 2003 9.379 9.504 9.353 9.483 292,158 +0.19(+2.01%)
Feb 14, 2003 9.213 9.296 9.152 9.296 124,556 +0.14(+1.53%)
Feb 13, 2003 9.259 9.259 9.090 9.156 141,042 -0.10(-1.11%)
Feb 12, 2003 9.445 9.446 9.259 9.259 1,142,074 -0.17(-1.80%)
Feb 11, 2003 9.521 9.536 9.382 9.428 1,358,217 -0.03(-0.35%)
Feb 10, 2003 9.412 9.461 9.317 9.461 133,715 +0.07(+0.76%)
Feb 07, 2003 9.538 9.540 9.374 9.390 440,527 -0.09(-0.96%)
Feb 06, 2003 9.513 9.584 9.474 9.481 120,893 -0.13(-1.31%)
Feb 05, 2003 9.665 9.776 9.577 9.606 211,563 +0.02(+0.24%)
Feb 04, 2003 9.625 9.627 9.551 9.583 347,110 -0.13(-1.38%)
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.