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 (%)
Aug 31, 2021 80.67 80.74 80.15 80.41 131,208 -0.34(-0.42%)
Aug 30, 2021 80.77 81.01 80.48 80.75 75,734 +0.11(+0.13%)
Aug 27, 2021 79.36 80.79 79.36 80.64 108,582 +1.37(+1.73%)
Aug 26, 2021 79.90 79.90 79.17 79.27 68,022 -0.57(-0.72%)
Aug 25, 2021 79.54 80.14 79.51 79.84 81,404 +0.41(+0.51%)
Aug 24, 2021 78.94 79.60 78.94 79.44 116,336 +0.73(+0.93%)
Aug 23, 2021 78.44 78.90 78.26 78.71 130,363 +0.75(+0.96%)
Aug 20, 2021 77.14 78.02 77.14 77.96 102,732 +0.87(+1.13%)
Aug 19, 2021 76.92 77.58 76.77 77.09 101,443 -0.50(-0.64%)
Aug 18, 2021 78.19 78.56 77.53 77.58 63,402 -0.69(-0.88%)
Aug 17, 2021 78.64 78.68 77.58 78.27 102,865 -0.95(-1.20%)
Aug 16, 2021 78.99 79.36 78.55 79.22 133,037 -0.10(-0.12%)
Aug 13, 2021 79.45 79.56 79.19 79.32 90,599 -0.10(-0.12%)
Aug 12, 2021 79.45 79.50 79.14 79.42 72,803 -0.11(-0.13%)
Aug 11, 2021 79.41 79.52 78.83 79.52 82,521 +0.33(+0.42%)
Aug 10, 2021 79.39 79.58 79.11 79.19 123,574 -0.14(-0.17%)
Aug 09, 2021 79.22 79.58 78.81 79.33 93,133 +0.00(+0.00%)
Aug 06, 2021 79.63 79.69 79.09 79.33 77,572 -0.13(-0.16%)
Aug 05, 2021 79.18 79.53 79.03 79.46 105,523 +0.45(+0.57%)
Aug 04, 2021 79.20 79.70 78.97 79.01 132,820 -0.42(-0.53%)
Aug 03, 2021 79.35 79.57 78.74 79.43 1,323,890 +0.38(+0.48%)
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.