Skip to main content

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

87.24 -1.27 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.16 43.64 42.46 42.97 920,208 -0.44(-1.01%)
Mar 30, 2020 42.27 43.45 41.70 43.41 1,911,919 +1.36(+3.23%)
Mar 27, 2020 42.14 43.10 41.43 42.05 983,067 -1.27(-2.93%)
Mar 26, 2020 41.28 43.53 41.28 43.32 961,479 +2.27(+5.54%)
Mar 25, 2020 40.12 42.60 39.46 41.05 1,396,923 +1.08(+2.70%)
Mar 24, 2020 38.02 40.08 37.99 39.97 1,178,744 +3.85(+10.65%)
Mar 23, 2020 36.92 36.92 34.92 36.12 1,890,349 -0.83(-2.24%)
Mar 20, 2020 38.88 39.73 36.79 36.95 1,087,719 -1.57(-4.07%)
Mar 19, 2020 36.79 39.16 35.47 38.52 1,411,036 +1.56(+4.22%)
Mar 18, 2020 38.07 39.54 35.33 36.96 1,967,735 -4.01(-9.78%)
Mar 17, 2020 39.61 41.04 37.90 40.97 1,508,555 +1.59(+4.04%)
Mar 16, 2020 40.51 41.78 36.01 39.38 2,953,473 -5.63(-12.51%)
Mar 13, 2020 43.60 45.15 41.35 45.01 1,266,437 +3.60(+8.70%)
Mar 12, 2020 42.78 44.02 40.48 41.41 2,143,845 -4.73(-10.26%)
Mar 11, 2020 47.96 48.07 45.67 46.14 682,276 -3.11(-6.32%)
Mar 10, 2020 49.03 49.28 46.77 49.25 1,527,923 +2.01(+4.25%)
Mar 09, 2020 48.89 48.89 47.05 47.25 1,036,183 -4.38(-8.48%)
Mar 06, 2020 51.03 51.81 50.41 51.62 370,766 -0.98(-1.86%)
Mar 05, 2020 53.20 53.44 52.07 52.60 291,155 -1.75(-3.23%)
Mar 04, 2020 53.30 54.47 53.04 54.36 347,562 +1.93(+3.68%)
Mar 03, 2020 53.49 54.27 51.95 52.43 900,907 -1.03(-1.93%)
Mar 02, 2020 51.98 53.48 51.26 53.46 468,415 +1.70(+3.28%)
Feb 28, 2020 51.16 52.05 50.28 51.76 1,016,899 -0.90(-1.70%)
Feb 27, 2020 53.57 54.59 52.63 52.66 558,790 -1.94(-3.56%)
Feb 26, 2020 55.31 55.84 54.53 54.60 349,732 -0.60(-1.09%)
Feb 25, 2020 57.26 57.26 55.15 55.20 447,689 -1.89(-3.31%)
Feb 24, 2020 57.12 57.44 56.72 57.09 303,915 -1.74(-2.95%)
Feb 21, 2020 59.24 59.26 58.71 58.83 172,885 -0.63(-1.06%)
Feb 20, 2020 59.35 59.63 58.79 59.46 208,920 +0.06(+0.11%)
Feb 19, 2020 59.22 59.60 59.22 59.40 271,125 +0.37(+0.63%)
Feb 18, 2020 58.95 59.14 58.73 59.02 292,213 -0.16(-0.28%)
Feb 14, 2020 59.16 59.25 58.99 59.19 790,273 +0.01(+0.02%)
Feb 13, 2020 58.52 59.25 58.52 59.17 1,188,718 +0.35(+0.60%)
Feb 12, 2020 58.65 58.84 58.47 58.82 1,241,096 +0.39(+0.67%)
Feb 11, 2020 58.23 58.65 58.21 58.43 886,947 +0.44(+0.76%)
Feb 10, 2020 57.45 58.01 57.38 57.99 1,249,277 +0.42(+0.74%)
Feb 07, 2020 57.93 57.93 57.51 57.56 310,360 -0.54(-0.93%)
Feb 06, 2020 58.37 58.37 58.10 58.10 163,007 -0.23(-0.39%)
Feb 05, 2020 58.44 58.48 58.08 58.33 295,758 +0.34(+0.58%)
Feb 04, 2020 57.73 58.16 57.73 57.99 506,158 +0.88(+1.54%)
Feb 03, 2020 56.68 57.36 56.68 57.11 289,322 +0.69(+1.22%)
Jan 31, 2020 57.32 57.38 56.32 56.42 789,440 -1.14(-1.98%)
Jan 30, 2020 57.23 57.61 57.02 57.57 252,854 +0.02(+0.04%)
Jan 29, 2020 57.91 58.02 57.55 57.55 185,133 -0.21(-0.36%)
Jan 28, 2020 57.38 57.90 57.35 57.75 231,141 +0.67(+1.18%)
Jan 27, 2020 56.93 57.42 56.77 57.08 426,456 -0.74(-1.29%)
Jan 24, 2020 58.42 58.49 57.53 57.82 255,787 -0.52(-0.89%)
Jan 23, 2020 58.19 58.45 57.85 58.34 194,848 +0.12(+0.20%)
Jan 22, 2020 58.33 58.61 58.17 58.23 212,711 +0.02(+0.04%)
Jan 21, 2020 58.16 58.34 58.10 58.21 200,630 -0.19(-0.32%)
Jan 17, 2020 58.61 58.64 58.32 58.39 181,633 -0.09(-0.16%)
Jan 16, 2020 58.17 58.49 58.17 58.49 271,375 +0.60(+1.03%)
Jan 15, 2020 57.68 58.11 57.68 57.89 193,048 +0.09(+0.16%)
Jan 14, 2020 57.54 58.00 57.49 57.80 316,292 +0.10(+0.18%)
Jan 13, 2020 57.28 57.71 57.23 57.69 518,835 +0.46(+0.80%)
Jan 10, 2020 57.46 57.48 57.12 57.24 271,200 -0.21(-0.37%)
Jan 09, 2020 57.40 57.56 57.29 57.45 205,333 +0.30(+0.52%)
Jan 08, 2020 57.06 57.38 57.02 57.15 291,072 +0.12(+0.20%)
Jan 07, 2020 57.01 57.19 56.86 57.04 266,630 -0.12(-0.20%)
Jan 06, 2020 56.82 57.15 56.63 57.15 241,743 +0.02(+0.03%)
Jan 03, 2020 56.76 57.27 56.76 57.13 261,619 -0.26(-0.46%)
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.