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 )

89.76 +0.83 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 9.473 9.553 9.451 9.504 318,695 +0.04(+0.46%)
Feb 27, 2003 9.369 9.478 9.369 9.461 103,484 +0.11(+1.20%)
Feb 26, 2003 9.391 9.448 9.344 9.348 322,359 -0.11(-1.20%)
Feb 25, 2003 9.336 9.462 9.232 9.462 213,379 +0.11(+1.21%)
Feb 24, 2003 9.445 9.463 9.348 9.348 190,484 -0.14(-1.44%)
Feb 21, 2003 9.413 9.528 9.342 9.485 137,368 +0.09(+0.96%)
Feb 20, 2003 9.424 9.440 9.389 9.394 66,852 -0.04(-0.45%)
Feb 19, 2003 9.495 9.508 9.366 9.437 153,853 -0.05(-0.50%)
Feb 18, 2003 9.380 9.504 9.354 9.484 292,137 +0.19(+2.01%)
Feb 14, 2003 9.214 9.297 9.153 9.297 124,547 +0.14(+1.53%)
Feb 13, 2003 9.260 9.260 9.090 9.157 141,032 -0.10(-1.11%)
Feb 12, 2003 9.445 9.446 9.260 9.260 1,141,993 -0.17(-1.79%)
Feb 11, 2003 9.522 9.537 9.383 9.429 1,358,120 -0.03(-0.35%)
Feb 10, 2003 9.413 9.462 9.318 9.462 133,705 +0.07(+0.76%)
Feb 07, 2003 9.538 9.540 9.374 9.391 440,496 -0.09(-0.96%)
Feb 06, 2003 9.514 9.585 9.475 9.481 120,884 -0.13(-1.31%)
Feb 05, 2003 9.666 9.776 9.578 9.607 211,548 +0.02(+0.24%)
Feb 04, 2003 9.626 9.628 9.551 9.584 347,085 -0.13(-1.38%)
Feb 03, 2003 9.773 9.773 9.674 9.718 399,285 -0.04(-0.39%)
Jan 31, 2003 9.587 9.772 9.565 9.757 137,368 +0.15(+1.57%)
Jan 30, 2003 9.751 9.787 9.588 9.606 488,117 -0.17(-1.78%)
Jan 29, 2003 9.538 9.792 9.525 9.780 1,332,478 +0.08(+0.87%)
Jan 28, 2003 9.571 9.702 9.560 9.695 740,876 +0.13(+1.39%)
Jan 27, 2003 9.609 9.697 9.523 9.562 1,291,267 -0.13(-1.34%)
Jan 24, 2003 9.849 9.849 9.682 9.692 1,022,024 -0.25(-2.52%)
Jan 23, 2003 9.931 9.964 9.807 9.942 174,000 +0.10(+1.03%)
Jan 22, 2003 9.904 9.957 9.841 9.841 261,916 -0.09(-0.88%)
Jan 21, 2003 10.08 10.10 9.897 9.928 7,430,741 -0.13(-1.28%)
Jan 17, 2003 10.16 10.17 10.06 10.06 448,738 -0.18(-1.75%)
Jan 16, 2003 10.23 10.33 10.18 10.24 390,127 +0.02(+0.21%)
Jan 15, 2003 10.19 10.24 10.14 10.21 467,054 -0.07(-0.72%)
Jan 14, 2003 10.24 10.30 10.22 10.29 188,653 +0.01(+0.10%)
Jan 13, 2003 10.40 10.40 10.23 10.28 2,220,797 -0.05(-0.44%)
Jan 10, 2003 10.24 10.38 10.22 10.32 196,895 +0.03(+0.27%)
Jan 09, 2003 10.22 10.31 10.19 10.30 167,590 +0.17(+1.68%)
Jan 08, 2003 10.23 10.23 10.10 10.13 165,758 -0.14(-1.36%)
Jan 07, 2003 10.35 10.36 10.22 10.27 135,537 -0.06(-0.57%)
Jan 06, 2003 10.26 10.39 10.23 10.33 224,369 +0.13(+1.23%)
Jan 03, 2003 10.23 10.24 10.14 10.20 251,842 -0.04(-0.34%)
Jan 02, 2003 10.01 10.25 10.01 10.23 550,391 +0.25(+2.49%)
Dec 31, 2002 9.920 10.04 9.852 9.986 2,137,460 +0.09(+0.89%)
Dec 30, 2002 9.953 9.972 9.842 9.897 256,421 -0.07(-0.68%)
Dec 27, 2002 10.05 10.07 9.931 9.965 183,158 -0.12(-1.16%)
Dec 26, 2002 10.14 10.19 10.08 10.08 222,537 +0.01(+0.11%)
Dec 24, 2002 10.10 10.14 10.07 10.07 51,284 -0.04(-0.40%)
Dec 23, 2002 10.10 10.14 10.05 10.11 1,185,035 +0.02(+0.15%)
Dec 20, 2002 10.03 10.10 10.01 10.10 263,748 +0.14(+1.36%)
Dec 19, 2002 10.05 10.13 9.911 9.961 287,558 -0.06(-0.62%)
Dec 18, 2002 10.05 10.05 9.970 10.02 302,211 -0.11(-1.12%)
Dec 17, 2002 10.23 10.25 10.11 10.14 266,495 -0.10(-0.98%)
Dec 16, 2002 10.07 10.24 10.07 10.24 250,011 +0.19(+1.89%)
Dec 13, 2002 10.16 10.16 10.03 10.05 286,643 -0.20(-1.94%)
Dec 12, 2002 10.26 10.26 10.17 10.25 130,958 +0.05(+0.47%)
Dec 11, 2002 10.10 10.25 10.10 10.20 518,338 +0.01(+0.12%)
Dec 10, 2002 10.09 10.19 10.07 10.19 209,716 +0.21(+2.09%)
Dec 09, 2002 10.25 10.25 9.977 9.977 384,632 -0.30(-2.95%)
Dec 06, 2002 10.19 10.32 10.16 10.28 94,326 +0.05(+0.46%)
Dec 05, 2002 10.28 10.29 10.17 10.23 145,611 -0.08(-0.79%)
Dec 04, 2002 10.20 10.37 10.20 10.32 1,424,057 -0.04(-0.39%)
Dec 03, 2002 10.45 10.45 10.34 10.36 767,434 -0.13(-1.27%)
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.