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 )

88.93 -0.97 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 9.436 9.600 9.331 9.534 311,369 -0.09(-0.98%)
Sep 27, 2002 9.707 9.875 9.608 9.628 1,226,246 -0.19(-1.96%)
Sep 26, 2002 9.713 9.836 9.665 9.820 251,842 +0.19(+2.01%)
Sep 25, 2002 9.478 9.679 9.363 9.627 263,748 +0.26(+2.80%)
Sep 24, 2002 9.331 9.473 9.331 9.365 477,127 -0.10(-1.03%)
Sep 23, 2002 9.544 9.586 9.394 9.462 482,622 -0.18(-1.86%)
Sep 20, 2002 9.691 9.691 9.574 9.641 533,907 +0.02(+0.24%)
Sep 19, 2002 9.740 9.823 9.618 9.618 335,180 -0.30(-3.05%)
Sep 18, 2002 9.806 9.983 9.747 9.920 1,465,268 +0.02(+0.18%)
Sep 17, 2002 10.18 10.18 9.902 9.903 351,664 -0.18(-1.78%)
Sep 16, 2002 10.04 10.09 10.01 10.08 261,916 -0.01(-0.09%)
Sep 13, 2002 9.953 10.13 9.944 10.09 190,484 +0.05(+0.54%)
Sep 12, 2002 10.12 10.14 10.01 10.04 241,769 -0.25(-2.40%)
Sep 11, 2002 10.45 10.45 10.28 10.28 68,684 +0.00(+0.00%)
Sep 10, 2002 10.22 10.30 10.19 10.28 272,906 +0.06(+0.54%)
Sep 09, 2002 10.08 10.26 9.987 10.23 119,968 +0.09(+0.92%)
Sep 06, 2002 10.04 10.16 9.982 10.13 95,242 +0.25(+2.54%)
Sep 05, 2002 9.877 9.945 9.792 9.883 1,098,035 -0.15(-1.46%)
Sep 04, 2002 9.882 10.04 9.769 10.03 337,927 +0.26(+2.66%)
Sep 03, 2002 9.937 9.947 9.770 9.770 565,959 -0.41(-3.99%)
Aug 30, 2002 10.20 10.27 10.17 10.18 152,937 -0.03(-0.34%)
Aug 29, 2002 9.970 10.26 9.970 10.21 259,169 +0.12(+1.21%)
Aug 28, 2002 10.21 10.23 10.06 10.09 923,118 -0.25(-2.39%)
Aug 27, 2002 10.62 10.62 10.28 10.34 433,169 -0.26(-2.42%)
Aug 26, 2002 10.52 10.61 10.37 10.59 740,876 +0.11(+1.05%)
Aug 23, 2002 10.62 10.65 10.49 10.48 932,276 -0.28(-2.63%)
Aug 22, 2002 10.62 10.79 10.61 10.76 304,958 +0.12(+1.11%)
Aug 21, 2002 10.61 10.65 10.46 10.65 1,265,625 +0.17(+1.59%)
Aug 20, 2002 10.55 10.56 10.42 10.48 354,411 +0.05(+0.49%)
Aug 16, 2002 10.26 10.46 10.26 10.43 287,558 +0.07(+0.69%)
Aug 15, 2002 10.27 10.36 10.20 10.36 1,184,119 +0.22(+2.21%)
Aug 14, 2002 9.833 10.13 9.705 10.13 560,465 +0.36(+3.69%)
Aug 13, 2002 10.00 10.10 9.773 9.773 1,275,699 -0.23(-2.26%)
Aug 12, 2002 9.838 10.06 9.829 9.999 1,456,110 +0.30(+3.08%)
Aug 07, 2002 9.844 9.849 9.511 9.700 746,370 +0.06(+0.63%)
Aug 06, 2002 9.533 9.710 9.519 9.639 179,495 +0.36(+3.87%)
Aug 05, 2002 9.576 9.576 9.279 9.279 160,263 -0.35(-3.59%)
Aug 02, 2002 9.817 9.824 9.545 9.624 1,635,605 -0.23(-2.38%)
Aug 01, 2002 10.08 10.11 9.859 9.859 211,548 -0.26(-2.55%)
Jul 31, 2002 10.11 10.17 9.985 10.12 564,128 +0.01(+0.10%)
Jul 30, 2002 10.02 10.26 9.917 10.11 836,118 -0.03(-0.29%)
Jul 29, 2002 9.773 10.14 9.773 10.14 558,633 +0.53(+5.48%)
Jul 26, 2002 9.527 9.610 9.446 9.610 652,960 +0.15(+1.55%)
Jul 25, 2002 9.500 9.698 9.351 9.464 398,369 -0.08(-0.87%)
Jul 24, 2002 8.823 9.547 8.823 9.547 894,729 +0.46(+5.08%)
Jul 23, 2002 9.358 9.396 9.053 9.085 247,264 -0.20(-2.13%)
Jul 22, 2002 9.636 9.686 9.205 9.283 1,966,206 -0.31(-3.20%)
Jul 19, 2002 9.729 9.829 9.561 9.590 3,261,137 -0.61(-5.94%)
Jul 17, 2002 10.39 10.39 10.05 10.20 1,090,709 +0.09(+0.90%)
Jul 12, 2002 10.23 10.35 10.09 10.10 582,444 -0.07(-0.69%)
Jul 11, 2002 10.02 10.19 9.838 10.17 739,044 +0.03(+0.29%)
Jul 10, 2002 10.43 10.52 10.11 10.15 652,960 -0.26(-2.48%)
Jul 09, 2002 10.74 10.74 10.40 10.40 1,323,320 -0.32(-2.94%)
Jul 08, 2002 10.88 10.89 10.71 10.72 490,864 -0.20(-1.86%)
Jul 05, 2002 10.64 10.92 10.64 10.92 9,615,822 +0.39(+3.71%)
Jul 04, 2002 10.43 10.54 10.26 10.53 140,116 +0.00(+0.00%)
Jul 03, 2002 10.43 10.54 10.26 10.53 140,116 +0.07(+0.66%)
Jul 02, 2002 10.72 10.72 10.43 10.46 221,621 -0.31(-2.86%)
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.