FinancialContent is the trusted provider of stock market information to the media industry.
S&P Mid-Cap 400 Growth Ishares ETF (NY: IJK)
212.60 USD  -0.04 (-0.02%)
Streaming Delayed Price  /  Updated: 10:26 AM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2018 208.87 213.07 208.11 212.64 334,682 +2.49(+1.18%)
Nov 14, 2018 212.75 213.50 209.04 210.15 124,607 -0.90(-0.43%)
Nov 13, 2018 211.60 213.68 210.55 211.05 91,922 +0.18(+0.09%)
Nov 12, 2018 214.42 214.42 210.62 210.87 65,192 -3.88(-1.81%)
Nov 09, 2018 216.46 216.73 213.35 214.75 66,500 -2.91(-1.34%)
Nov 08, 2018 217.46 218.63 216.72 217.66 171,864 -0.57(-0.26%)
Nov 07, 2018 216.39 218.34 215.37 218.23 93,015 +3.01(+1.40%)
Nov 06, 2018 213.73 215.35 213.57 215.22 77,593 +1.42(+0.66%)
Nov 05, 2018 213.97 215.00 212.47 213.80 73,735 -0.15(-0.07%)
Nov 02, 2018 214.64 215.59 212.04 213.95 91,700 +0.36(+0.17%)
Nov 01, 2018 210.02 213.96 209.69 213.59 156,992 +4.50(+2.15%)
Oct 31, 2018 209.66 211.00 208.89 209.09 91,440 +1.12(+0.54%)
Oct 30, 2018 204.32 208.15 203.94 207.97 338,081 +3.75(+1.84%)
Oct 29, 2018 208.31 209.80 201.91 204.22 255,253 -1.42(-0.69%)
Oct 26, 2018 205.81 208.17 202.68 205.64 188,100 -2.16(-1.04%)
Oct 25, 2018 205.64 209.12 205.50 207.80 99,653 +3.30(+1.61%)
Oct 24, 2018 210.72 211.56 204.30 204.50 96,100 -6.32(-3.00%)
Oct 23, 2018 209.97 212.17 207.10 210.82 85,341 -1.86(-0.87%)
Oct 22, 2018 213.73 214.35 212.17 212.68 107,890 -0.70(-0.33%)
Oct 19, 2018 215.94 216.69 212.85 213.38 214,600 -2.01(-0.93%)
Oct 18, 2018 218.24 218.36 214.69 215.39 173,884 -3.49(-1.59%)
Oct 17, 2018 219.05 219.57 216.71 218.88 58,797 -0.46(-0.21%)
Oct 16, 2018 215.18 219.52 214.74 219.34 211,191 +5.26(+2.46%)
Oct 15, 2018 213.31 215.71 213.06 214.08 67,878 +0.34(+0.16%)
Oct 12, 2018 215.04 215.54 210.98 213.74 129,600 +1.40(+0.66%)
Oct 11, 2018 215.29 217.05 212.34 212.34 223,538 -4.14(-1.91%)
Oct 10, 2018 222.07 222.07 216.30 216.48 117,790 -6.04(-2.71%)
Oct 09, 2018 223.04 224.43 222.52 222.52 67,928 -1.80(-0.80%)
Oct 08, 2018 224.63 225.01 222.63 224.32 59,789 -0.92(-0.41%)
Oct 05, 2018 227.72 227.72 223.72 225.24 101,100 -2.26(-0.99%)
Oct 04, 2018 230.00 230.16 226.70 227.50 82,976 -3.10(-1.34%)
Oct 03, 2018 230.96 231.65 230.00 230.60 68,729 +0.65(+0.28%)
Oct 02, 2018 231.09 231.46 229.61 229.95 155,994 -1.05(-0.45%)
Oct 01, 2018 234.03 234.60 230.43 231.00 117,026 -1.94(-0.83%)
Sep 28, 2018 231.83 233.61 231.83 232.94 61,800 +0.44(+0.19%)
Sep 27, 2018 232.50 233.29 232.04 232.50 77,665 +0.20(+0.09%)
Sep 26, 2018 234.11 234.47 232.10 232.30 46,007 -2.26(-0.96%)
Sep 25, 2018 234.93 235.24 234.32 234.56 108,697 -0.13(-0.06%)
Sep 24, 2018 235.03 235.05 233.52 234.69 81,761 -0.66(-0.28%)
Sep 21, 2018 236.75 237.41 235.35 235.35 118,900 -1.05(-0.44%)
Sep 20, 2018 235.29 236.44 235.03 236.40 51,783 +1.76(+0.75%)
Sep 19, 2018 235.98 236.57 234.13 234.64 66,768 -1.44(-0.61%)
Sep 18, 2018 235.28 236.48 234.64 236.08 53,859 +1.15(+0.49%)
Sep 17, 2018 237.78 238.06 234.86 234.93 67,080 -2.94(-1.24%)
Sep 14, 2018 237.12 238.39 237.01 237.87 67,800 +0.86(+0.36%)
Sep 13, 2018 237.47 237.70 236.45 237.01 64,104 +0.63(+0.27%)
Sep 12, 2018 236.32 236.56 234.57 236.38 40,067 +0.00(+0.00%)
Sep 11, 2018 236.00 236.85 235.04 236.38 64,632 +0.12(+0.05%)
Sep 10, 2018 236.28 236.85 235.86 236.26 46,616 +0.79(+0.34%)
Sep 07, 2018 235.12 236.65 234.73 235.47 41,100 -0.04(-0.02%)
Sep 06, 2018 235.80 236.48 234.87 235.51 47,563 -0.21(-0.09%)
Sep 05, 2018 236.19 236.25 233.98 235.72 70,768 -0.81(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More