FinancialContent is the trusted provider of stock market information to the media industry.
S&P Mid-Cap 400 Growth Ishares ETF (NY: IJK)
214.43 USD  -5.89 (-2.67%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 22, 2019 219.08 219.23 214.42 214.43 68,510 -5.89(-2.67%)
Mar 21, 2019 216.23 220.78 216.23 220.32 51,085 +3.40(+1.57%)
Mar 20, 2019 217.97 218.96 215.85 216.92 71,122 -1.90(-0.87%)
Mar 19, 2019 219.90 220.35 218.29 218.82 97,765 -0.29(-0.13%)
Mar 18, 2019 218.08 219.41 217.64 219.11 53,136 +1.41(+0.65%)
Mar 15, 2019 217.83 219.07 217.38 217.70 63,700 +0.32(+0.15%)
Mar 14, 2019 217.42 217.89 216.59 217.38 43,011 -0.03(-0.01%)
Mar 13, 2019 217.18 218.36 216.87 217.41 104,243 +0.95(+0.44%)
Mar 12, 2019 216.36 216.92 215.76 216.46 53,021 +0.33(+0.15%)
Mar 11, 2019 213.75 216.13 213.60 216.13 47,847 +3.00(+1.41%)
Mar 08, 2019 212.21 213.30 212.03 213.13 91,000 -0.54(-0.25%)
Mar 07, 2019 214.91 215.00 213.16 213.67 177,596 -1.48(-0.69%)
Mar 06, 2019 218.03 218.03 215.14 215.15 73,285 -2.81(-1.29%)
Mar 05, 2019 218.90 218.90 217.84 217.96 39,447 -0.71(-0.32%)
Mar 04, 2019 220.64 220.87 216.68 218.67 419,956 -1.40(-0.64%)
Mar 01, 2019 219.77 220.45 218.46 220.07 90,000 +1.76(+0.81%)
Feb 28, 2019 218.83 219.53 218.06 218.31 49,768 -0.75(-0.34%)
Feb 27, 2019 218.11 219.40 217.73 219.06 56,156 +0.37(+0.17%)
Feb 26, 2019 220.06 220.40 218.59 218.69 258,528 -1.74(-0.79%)
Feb 25, 2019 221.52 221.85 220.07 220.43 81,939 +0.09(+0.04%)
Feb 22, 2019 218.85 220.54 218.48 220.34 285,000 +2.06(+0.94%)
Feb 21, 2019 218.46 218.76 217.53 218.28 437,491 -0.51(-0.23%)
Feb 20, 2019 218.57 219.07 217.90 218.79 65,184 +0.36(+0.16%)
Feb 19, 2019 217.73 219.02 217.69 218.43 298,631 -0.46(-0.21%)
Feb 15, 2019 217.56 218.89 217.40 218.89 55,700 +2.50(+1.16%)
Feb 14, 2019 215.22 217.27 215.22 216.39 57,639 +0.14(+0.06%)
Feb 13, 2019 215.60 216.60 215.10 216.25 65,466 +1.27(+0.59%)
Feb 12, 2019 214.35 215.20 214.06 214.98 121,297 +1.74(+0.82%)
Feb 11, 2019 212.52 213.39 212.11 213.24 306,364 +1.34(+0.63%)
Feb 08, 2019 210.62 211.94 210.20 211.90 56,400 +0.36(+0.17%)
Feb 07, 2019 211.16 211.91 209.94 211.54 68,257 -0.93(-0.44%)
Feb 06, 2019 212.51 212.98 211.58 212.47 78,507 -0.28(-0.13%)
Feb 05, 2019 212.01 212.82 211.73 212.75 72,857 +1.01(+0.48%)
Feb 04, 2019 209.82 211.74 209.45 211.74 106,614 +2.24(+1.07%)
Feb 01, 2019 209.40 209.99 208.54 209.50 481,200 +0.71(+0.34%)
Jan 31, 2019 207.43 209.48 207.23 208.79 373,908 +1.21(+0.58%)
Jan 30, 2019 207.14 208.30 205.38 207.58 391,258 +1.11(+0.54%)
Jan 29, 2019 206.72 207.11 205.79 206.47 369,238 -0.09(-0.04%)
Jan 28, 2019 205.33 206.72 204.98 206.56 116,452 -0.56(-0.27%)
Jan 25, 2019 206.52 207.58 206.30 207.12 68,100 +2.15(+1.05%)
Jan 24, 2019 203.55 205.22 203.55 204.97 104,304 +1.37(+0.67%)
Jan 23, 2019 204.42 205.18 201.92 203.60 95,765 +0.11(+0.05%)
Jan 22, 2019 205.27 205.56 202.32 203.49 210,093 -2.96(-1.43%)
Jan 18, 2019 204.93 206.82 204.68 206.45 133,900 +2.61(+1.28%)
Jan 17, 2019 201.09 204.51 201.09 203.84 138,336 +2.06(+1.02%)
Jan 16, 2019 200.94 202.50 200.94 201.78 82,797 +1.10(+0.55%)
Jan 15, 2019 199.14 200.85 199.11 200.68 304,501 +1.80(+0.91%)
Jan 14, 2019 199.10 199.98 198.63 198.88 111,144 -1.62(-0.81%)
Jan 11, 2019 199.73 200.69 199.28 200.50 103,000 -0.05(-0.02%)
Jan 10, 2019 198.03 200.63 197.70 200.55 81,202 +1.38(+0.69%)
Jan 09, 2019 198.19 199.82 197.91 199.17 170,042 +1.73(+0.88%)
Jan 08, 2019 195.61 197.59 194.67 197.44 242,060 +3.43(+1.77%)
Jan 07, 2019 192.09 195.22 191.69 194.01 157,471 +2.32(+1.21%)
Jan 04, 2019 188.33 192.50 188.33 191.69 116,000 +5.78(+3.11%)
Jan 03, 2019 188.75 189.01 185.50 185.91 96,073 -3.61(-1.90%)
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