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 )

90.28 +0.12 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 10.24 294,885 +0.02(+0.21%)
Apr 29, 2003 10.19 10.27 10.15 10.22 798,571 +0.05(+0.47%)
Apr 28, 2003 10.03 10.18 10.02 10.17 1,324,236 +0.21(+2.08%)
Apr 25, 2003 10.05 10.05 9.961 9.961 463,391 -0.15(-1.47%)
Apr 24, 2003 10.10 10.15 10.04 10.11 255,506 -0.08(-0.80%)
Apr 23, 2003 10.08 10.20 10.08 10.19 378,222 +0.12(+1.21%)
Apr 22, 2003 9.828 10.09 9.828 10.07 492,696 +0.18(+1.78%)
Apr 21, 2003 9.899 9.930 9.875 9.893 96,158 -0.01(-0.10%)
Apr 17, 2003 9.766 9.904 9.740 9.903 282,064 +0.15(+1.52%)
Apr 16, 2003 9.915 9.915 9.736 9.754 1,427,720 -0.11(-1.15%)
Apr 15, 2003 9.768 9.869 9.761 9.868 130,042 +0.04(+0.37%)
Apr 14, 2003 9.713 9.832 9.670 9.832 144,695 +0.15(+1.59%)
Apr 11, 2003 9.773 9.795 9.634 9.678 110,810 +0.00(+0.02%)
Apr 10, 2003 9.615 9.703 9.593 9.676 80,589 +0.00(+0.01%)
Apr 09, 2003 9.768 9.850 9.675 9.675 448,738 -0.11(-1.11%)
Apr 08, 2003 9.792 9.811 9.742 9.783 136,453 -0.06(-0.62%)
Apr 07, 2003 10.05 10.10 9.824 9.844 424,011 +0.02(+0.16%)
Apr 04, 2003 9.933 9.933 9.805 9.829 337,927 -0.05(-0.53%)
Apr 03, 2003 9.948 9.977 9.860 9.881 1,668,574 -0.05(-0.51%)
Apr 02, 2003 9.855 9.956 9.834 9.931 303,127 +0.23(+2.36%)
Apr 01, 2003 9.680 9.707 9.593 9.702 982,645 -0.02(-0.17%)
Mar 31, 2003 9.650 9.747 9.544 9.718 129,126 -0.05(-0.54%)
Mar 28, 2003 9.757 9.825 9.740 9.771 122,716 -0.02(-0.25%)
Mar 27, 2003 9.707 9.828 9.650 9.795 312,285 +0.00(+0.03%)
Mar 26, 2003 9.778 9.823 9.742 9.792 130,042 -0.02(-0.24%)
Mar 25, 2003 9.664 9.856 9.645 9.816 277,485 +0.17(+1.72%)
Mar 24, 2003 9.753 9.798 9.643 9.650 569,623 -0.33(-3.35%)
Mar 21, 2003 9.880 9.984 9.825 9.984 722,560 +0.16(+1.61%)
Mar 20, 2003 9.669 9.825 9.570 9.825 293,969 +0.11(+1.16%)
Mar 19, 2003 9.784 9.784 9.619 9.713 532,075 -0.03(-0.35%)
Mar 18, 2003 9.722 9.747 9.635 9.747 273,821 +0.07(+0.73%)
Mar 17, 2003 9.282 9.685 9.282 9.676 309,537 +0.33(+3.53%)
Mar 14, 2003 9.353 9.410 9.305 9.346 1,728,100 +0.03(+0.29%)
Mar 13, 2003 9.129 9.320 9.101 9.319 1,724,437 +0.29(+3.19%)
Mar 12, 2003 9.009 9.046 8.922 9.030 184,074 +0.00(+0.05%)
Mar 11, 2003 9.144 9.170 9.025 9.026 271,074 -0.11(-1.18%)
Mar 10, 2003 9.282 9.282 9.134 9.134 265,579 -0.21(-2.26%)
Mar 07, 2003 9.161 9.345 9.161 9.345 717,065 +0.10(+1.06%)
Mar 06, 2003 9.238 9.296 9.216 9.247 123,632 -0.06(-0.66%)
Mar 05, 2003 9.271 9.311 9.223 9.308 143,779 +0.00(+0.02%)
Mar 04, 2003 9.380 9.412 9.306 9.306 85,168 -0.15(-1.57%)
Mar 03, 2003 9.549 9.583 9.403 9.454 342,506 -0.05(-0.53%)
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%)
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.